The closing price for Gartner (IT) in 2005 was $12.90, on December 30, 2005. It was up 3.1% for the year. The latest price is $262.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $12.95 | $12.98 | $12.81 | $12.90 | 417,300 |
December 29 2005 | $13.06 | $13.21 | $12.95 | $12.97 | 789,500 |
December 28 2005 | $12.95 | $13.16 | $12.88 | $13.06 | 453,100 |
December 27 2005 | $13.35 | $13.41 | $12.93 | $12.99 | 627,300 |
December 23 2005 | $13.55 | $13.60 | $13.35 | $13.40 | 362,200 |
December 22 2005 | $13.80 | $13.92 | $13.54 | $13.57 | 227,700 |
December 21 2005 | $13.50 | $13.85 | $13.50 | $13.85 | 245,800 |
December 20 2005 | $13.70 | $13.76 | $13.33 | $13.50 | 619,800 |
December 19 2005 | $14.09 | $14.09 | $13.74 | $13.80 | 489,500 |
December 16 2005 | $14.04 | $14.16 | $14.04 | $14.09 | 828,700 |
December 15 2005 | $13.93 | $14.05 | $13.90 | $14.03 | 634,300 |
December 14 2005 | $13.80 | $13.98 | $13.77 | $13.96 | 381,100 |
December 13 2005 | $13.40 | $13.92 | $13.37 | $13.91 | 529,400 |
December 12 2005 | $13.60 | $13.62 | $13.32 | $13.45 | 211,300 |
December 09 2005 | $13.52 | $13.65 | $13.47 | $13.55 | 154,600 |
December 08 2005 | $13.59 | $13.68 | $13.45 | $13.52 | 208,400 |
December 07 2005 | $13.46 | $13.80 | $13.43 | $13.58 | 311,900 |
December 06 2005 | $13.36 | $13.58 | $13.35 | $13.46 | 404,000 |
December 05 2005 | $13.47 | $13.50 | $13.27 | $13.34 | 257,600 |
December 02 2005 | $13.45 | $13.56 | $12.43 | $13.56 | 279,500 |
December 01 2005 | $13.48 | $13.74 | $13.48 | $13.55 | 344,800 |
November 30 2005 | $13.42 | $13.50 | $13.29 | $13.48 | 278,300 |
November 29 2005 | $13.40 | $13.54 | $13.35 | $13.38 | 251,800 |
November 28 2005 | $13.75 | $13.75 | $13.41 | $13.43 | 283,500 |
November 25 2005 | $13.73 | $13.79 | $13.63 | $13.77 | 111,100 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
