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 (%)
Feb 28, 2007	20.92	21.38	20.31	21.16	677,900	+0.16(+0.76%)
Feb 27, 2007	21.33	22.11	20.05	21.00	690,300	-1.13(-5.11%)
Feb 26, 2007	22.30	22.50	21.91	22.13	716,183	-0.11(-0.49%)
Feb 23, 2007	21.86	22.29	21.73	22.24	579,000	+0.22(+1.00%)
Feb 22, 2007	21.87	22.05	21.79	22.02	255,700	+0.15(+0.69%)
Feb 21, 2007	21.84	22.08	21.80	21.87	457,500	-0.15(-0.68%)
Feb 20, 2007	21.60	22.11	21.54	22.02	362,900	+0.24(+1.10%)
Feb 16, 2007	21.77	21.88	21.58	21.78	572,500	-0.07(-0.32%)
Feb 15, 2007	22.05	22.18	21.85	21.85	563,900	-0.25(-1.13%)
Feb 14, 2007	21.98	22.20	21.76	22.10	373,928	+0.08(+0.36%)
Feb 13, 2007	21.76	22.08	21.76	22.02	323,492	+0.23(+1.06%)
Feb 12, 2007	22.14	22.14	21.61	21.79	394,200	-0.25(-1.13%)
Feb 09, 2007	22.13	22.20	21.88	22.04	302,300	-0.13(-0.59%)
Feb 08, 2007	21.99	22.32	21.94	22.17	505,500	-0.04(-0.18%)
Feb 07, 2007	21.96	22.42	21.81	22.21	607,500	+0.38(+1.74%)
Feb 06, 2007	21.75	22.09	21.21	21.83	1,542,200	-0.82(-3.62%)
Feb 05, 2007	22.49	22.65	22.09	22.65	621,000	+0.35(+1.57%)
Feb 02, 2007	22.58	22.61	22.15	22.30	802,100	-0.19(-0.84%)

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.