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 (%)
Dec 29, 2006	19.95	20.15	19.75	19.79	279,000	-0.16(-0.80%)
Dec 28, 2006	20.24	20.32	19.94	19.95	432,800	-0.36(-1.77%)
Dec 27, 2006	20.00	20.37	20.00	20.31	338,100	+0.45(+2.27%)
Dec 26, 2006	19.60	19.93	19.45	19.86	254,000	+0.12(+0.61%)
Dec 22, 2006	19.82	19.94	19.60	19.74	248,800	-0.12(-0.60%)
Dec 21, 2006	19.95	20.12	19.68	19.86	197,500	-0.06(-0.30%)
Dec 20, 2006	19.98	20.05	19.80	19.92	218,900	+0.00(+0.00%)
Dec 19, 2006	19.77	20.04	19.65	19.92	305,700	+0.07(+0.35%)
Dec 18, 2006	20.10	20.29	19.78	19.85	328,900	-0.32(-1.59%)
Dec 15, 2006	20.49	20.75	20.11	20.17	640,000	-0.31(-1.51%)
Dec 14, 2006	20.29	20.75	20.28	20.48	262,800	+0.17(+0.84%)
Dec 13, 2006	20.04	20.35	20.03	20.31	186,500	+0.34(+1.70%)
Dec 12, 2006	20.43	20.44	19.82	19.97	725,500	-0.66(-3.20%)
Dec 11, 2006	20.58	20.76	20.45	20.63	257,000	+0.04(+0.19%)
Dec 08, 2006	20.40	20.78	20.30	20.59	603,900	-0.16(-0.77%)
Dec 07, 2006	20.19	21.40	20.19	20.75	1,397,300	+0.84(+4.22%)
Dec 06, 2006	19.62	20.06	19.45	19.91	828,300	+0.26(+1.32%)
Dec 05, 2006	19.32	19.68	19.27	19.65	375,300	+0.20(+1.03%)
Dec 04, 2006	19.23	19.56	19.23	19.45	497,100	+0.18(+0.93%)

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.