Indicators

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.75	22.05	21.53	21.86	488,200	+0.06(+0.28%)
Jan 30, 2007	21.94	21.95	21.59	21.80	484,600	-0.02(-0.09%)
Jan 29, 2007	21.48	22.06	21.42	21.82	658,100	+0.49(+2.30%)
Jan 26, 2007	21.06	21.42	21.00	21.33	272,200	+0.26(+1.23%)
Jan 25, 2007	21.13	21.25	20.86	21.07	350,800	-0.06(-0.28%)
Jan 24, 2007	20.95	21.27	20.88	21.13	428,400	+0.37(+1.78%)
Jan 23, 2007	20.60	21.07	20.39	20.76	344,000	+0.13(+0.63%)
Jan 22, 2007	20.62	20.73	20.35	20.63	166,900	+0.05(+0.24%)
Jan 19, 2007	20.59	20.65	20.30	20.58	170,400	-0.12(-0.58%)
Jan 18, 2007	21.11	21.12	20.64	20.70	215,100	-0.42(-1.99%)
Jan 17, 2007	21.17	21.33	20.94	21.12	394,900	-0.05(-0.24%)
Jan 16, 2007	21.13	21.38	21.03	21.17	513,600	+0.14(+0.67%)
Jan 12, 2007	20.86	21.11	20.81	21.03	230,100	+0.13(+0.62%)
Jan 11, 2007	20.73	21.09	20.64	20.90	238,000	+0.27(+1.31%)
Jan 10, 2007	20.36	20.70	20.26	20.63	237,000	+0.14(+0.68%)
Jan 09, 2007	20.25	20.53	20.23	20.49	273,900	+0.20(+0.99%)
Jan 08, 2007	20.20	20.31	19.90	20.29	394,100	-0.09(-0.44%)
Jan 05, 2007	19.92	20.67	19.92	20.38	333,500	-0.32(-1.55%)
Jan 04, 2007	20.35	20.77	20.00	20.70	615,100	+0.38(+1.87%)

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.