Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

440.38 -9.23 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.950 7.970 7.880 7.940 124,500 -0.01(-0.13%)
Apr 29, 2003 7.980 8.050 7.900 7.950 89,100 -0.07(-0.87%)
Apr 28, 2003 7.740 8.140 7.740 8.020 104,100 +0.34(+4.43%)
Apr 25, 2003 7.930 7.930 7.650 7.680 43,200 -0.28(-3.52%)
Apr 24, 2003 7.900 8.060 7.800 7.960 56,500 -0.04(-0.50%)
Apr 23, 2003 7.830 8.000 7.630 8.000 171,800 +0.17(+2.17%)
Apr 22, 2003 7.850 7.890 7.700 7.830 94,700 +0.03(+0.38%)
Apr 21, 2003 7.610 7.930 7.610 7.800 116,200 +0.09(+1.17%)
Apr 17, 2003 7.630 7.800 7.610 7.710 72,700 +0.18(+2.39%)
Apr 16, 2003 7.750 7.750 7.530 7.530 70,900 -0.12(-1.57%)
Apr 15, 2003 7.610 7.700 7.550 7.650 157,500 +0.11(+1.46%)
Apr 14, 2003 7.240 7.560 7.200 7.540 121,300 +0.30(+4.14%)
Apr 11, 2003 7.330 7.380 7.160 7.240 170,000 +0.01(+0.14%)
Apr 10, 2003 7.150 7.310 7.110 7.230 202,700 +0.08(+1.12%)
Apr 09, 2003 7.350 7.400 7.090 7.150 213,400 -0.15(-2.05%)
Apr 08, 2003 7.370 7.370 7.140 7.300 162,100 +0.03(+0.41%)
Apr 07, 2003 7.340 7.470 7.260 7.270 209,100 +0.03(+0.41%)
Apr 04, 2003 7.250 7.400 7.240 7.240 67,300 -0.08(-1.09%)
Apr 03, 2003 7.450 7.450 7.280 7.320 81,000 -0.08(-1.08%)
Apr 02, 2003 7.310 7.430 7.270 7.400 129,400 +0.19(+2.64%)
Apr 01, 2003 7.080 7.220 7.080 7.210 275,100 +0.26(+3.74%)
Mar 31, 2003 7.120 7.370 6.950 6.950 235,700 -0.27(-3.74%)
Mar 28, 2003 7.270 7.390 7.220 7.220 147,900 -0.05(-0.69%)
Mar 27, 2003 7.200 7.280 7.120 7.270 192,800 +0.16(+2.25%)
Mar 26, 2003 7.330 7.330 7.110 7.110 165,800 -0.13(-1.80%)
Mar 25, 2003 7.200 7.350 7.180 7.240 92,100 +0.11(+1.54%)
Mar 24, 2003 7.350 7.350 7.130 7.130 149,600 -0.24(-3.26%)
Mar 21, 2003 7.070 7.390 7.070 7.370 231,900 +0.30(+4.24%)
Mar 20, 2003 7.190 7.200 6.850 7.070 265,900 -0.12(-1.67%)
Mar 19, 2003 7.190 7.200 7.010 7.190 91,700 +0.04(+0.56%)
Mar 18, 2003 7.290 7.290 6.940 7.150 188,100 -0.04(-0.56%)
Mar 17, 2003 7.020 7.300 7.000 7.190 211,000 +0.12(+1.70%)
Mar 14, 2003 7.130 7.210 7.000 7.070 94,900 +0.04(+0.57%)
Mar 13, 2003 6.990 7.040 6.970 7.030 111,900 +0.08(+1.15%)
Mar 12, 2003 6.900 6.990 6.850 6.950 155,300 +0.05(+0.72%)
Mar 11, 2003 6.960 7.000 6.760 6.900 78,400 +0.04(+0.58%)
Mar 10, 2003 7.070 7.140 6.770 6.860 118,800 -0.30(-4.19%)
Mar 07, 2003 7.200 7.400 7.060 7.160 147,500 -0.12(-1.65%)
Mar 06, 2003 7.280 7.400 7.150 7.280 140,800 -0.07(-0.95%)
Mar 05, 2003 7.250 7.390 7.150 7.350 91,600 +0.11(+1.52%)
Mar 04, 2003 7.400 7.400 7.140 7.240 86,700 -0.16(-2.16%)
Mar 03, 2003 7.380 7.470 7.340 7.400 262,500 +0.08(+1.09%)
Feb 28, 2003 7.400 7.460 7.300 7.320 663,700 -0.08(-1.08%)
Feb 27, 2003 7.400 7.480 7.330 7.400 216,900 +0.00(+0.00%)
Feb 26, 2003 7.500 7.500 7.320 7.400 356,400 -0.10(-1.33%)
Feb 25, 2003 7.360 7.500 7.150 7.500 223,000 +0.09(+1.21%)
Feb 24, 2003 7.550 7.550 7.350 7.410 177,500 -0.18(-2.37%)
Feb 21, 2003 7.530 7.600 7.450 7.590 364,700 +0.09(+1.20%)
Feb 20, 2003 7.490 7.630 7.460 7.500 243,900 +0.06(+0.81%)
Feb 19, 2003 7.500 7.540 7.440 7.440 237,900 -0.02(-0.27%)
Feb 18, 2003 7.580 7.620 7.400 7.460 612,800 -0.02(-0.27%)
Feb 14, 2003 7.500 7.510 7.400 7.480 199,800 +0.00(+0.00%)
Feb 13, 2003 7.550 7.550 7.310 7.480 191,000 -0.02(-0.27%)
Feb 12, 2003 7.600 7.600 7.460 7.500 215,800 -0.10(-1.32%)
Feb 11, 2003 7.500 7.680 7.450 7.600 607,200 +0.10(+1.33%)
Feb 10, 2003 7.770 7.780 7.490 7.500 373,900 -0.27(-3.47%)
Feb 07, 2003 8.090 8.100 7.770 7.770 741,500 -0.27(-3.36%)
Feb 06, 2003 8.270 8.270 7.980 8.040 238,500 -0.14(-1.71%)
Feb 05, 2003 8.350 8.400 8.100 8.180 267,500 -0.14(-1.68%)
Feb 04, 2003 8.550 8.550 8.170 8.320 285,500 -0.19(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.