Indicators

Gartner Inc (NY: IT )

428.64 +9.60 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.64	15.83	15.04	15.35	679,455	-0.23(-1.48%)
May 28, 2009	15.69	15.84	14.99	15.58	687,230	+0.00(+0.00%)
May 27, 2009	14.97	15.84	14.77	15.58	958,034	+0.56(+3.73%)
May 26, 2009	14.62	15.15	14.40	15.02	509,382	+0.26(+1.76%)
May 22, 2009	14.32	15.00	14.21	14.76	813,628	+0.47(+3.29%)
May 21, 2009	14.24	14.51	14.14	14.29	437,801	-0.17(-1.18%)
May 20, 2009	14.88	15.01	14.45	14.46	493,760	-0.28(-1.90%)
May 19, 2009	14.17	14.93	14.07	14.74	859,088	+0.57(+4.02%)
May 18, 2009	13.44	14.28	13.44	14.17	457,721	+0.88(+6.62%)
May 15, 2009	13.39	13.71	12.99	13.29	1,019,606	-0.02(-0.15%)
May 14, 2009	13.26	13.65	13.26	13.31	405,358	+0.05(+0.38%)
May 13, 2009	13.79	13.92	13.21	13.26	645,656	-0.83(-5.89%)
May 12, 2009	14.29	14.32	13.77	14.09	576,389	-0.21(-1.47%)
May 11, 2009	14.29	14.43	13.96	14.30	452,661	+0.06(+0.42%)
May 08, 2009	14.16	14.70	13.51	14.24	1,830,138	+0.98(+7.39%)
May 07, 2009	13.55	13.89	13.01	13.26	388,023	-0.12(-0.90%)
May 06, 2009	13.48	13.57	12.92	13.38	317,781	+0.08(+0.60%)
May 05, 2009	13.62	13.73	12.92	13.30	598,213	-0.33(-2.42%)
May 04, 2009	13.54	13.65	13.46	13.63	288,468	+0.52(+3.97%)

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.