The closing price for Gartner (IT) in 2000 was $6.91, on December 29, 2000. It was down 55.4% for the year. The latest price is $243.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $6.73 | $7.25 | $6.52 | $6.91 | 364,300 |
December 28 2000 | $6.41 | $6.80 | $6.41 | $6.73 | 296,700 |
December 27 2000 | $6.00 | $6.66 | $5.98 | $6.66 | 1,481,400 |
December 26 2000 | $6.50 | $6.50 | $5.66 | $5.97 | 526,100 |
December 22 2000 | $6.42 | $6.52 | $6.20 | $6.50 | 237,400 |
December 21 2000 | $6.52 | $6.55 | $6.20 | $6.52 | 653,300 |
December 20 2000 | $6.66 | $6.66 | $6.50 | $6.52 | 169,300 |
December 19 2000 | $6.77 | $6.81 | $6.59 | $6.75 | 137,900 |
December 18 2000 | $6.91 | $7.00 | $6.75 | $6.75 | 363,400 |
December 15 2000 | $6.98 | $7.08 | $6.91 | $7.00 | 431,700 |
December 14 2000 | $7.16 | $7.20 | $6.80 | $6.91 | 349,200 |
December 13 2000 | $7.34 | $7.48 | $7.13 | $7.16 | 191,300 |
December 12 2000 | $7.84 | $7.94 | $7.50 | $7.59 | 278,800 |
December 11 2000 | $8.25 | $8.34 | $7.94 | $7.95 | 211,400 |
December 08 2000 | $7.41 | $8.50 | $7.41 | $8.50 | 713,900 |
December 07 2000 | $7.75 | $7.75 | $7.16 | $7.50 | 321,700 |
December 06 2000 | $8.55 | $8.55 | $7.70 | $7.95 | 180,300 |
December 05 2000 | $8.59 | $8.59 | $8.38 | $8.59 | 152,200 |
December 04 2000 | $8.59 | $8.67 | $8.34 | $8.48 | 114,900 |
December 01 2000 | $8.56 | $8.81 | $8.50 | $8.69 | 80,000 |
November 30 2000 | $8.94 | $9.00 | $8.38 | $8.50 | 146,700 |
November 29 2000 | $9.25 | $9.25 | $8.50 | $8.88 | 80,400 |
November 28 2000 | $9.50 | $9.56 | $9.13 | $9.25 | 104,200 |
November 27 2000 | $9.31 | $9.69 | $9.13 | $9.63 | 168,100 |
November 24 2000 | $9.38 | $9.38 | $9.25 | $9.31 | 52,700 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
