Indicators

Gartner Inc (NY: IT )

419.04 -3.35 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.17	15.37	14.81	15.36	208,448	-0.01(-0.07%)
Nov 26, 2008	14.09	15.37	13.94	15.37	1,472,495	+0.77(+5.27%)
Nov 25, 2008	14.71	15.26	14.13	14.60	1,327,731	+0.22(+1.53%)
Nov 24, 2008	14.51	14.85	13.94	14.38	2,021,429	-0.13(-0.90%)
Nov 21, 2008	14.08	14.73	13.07	14.51	1,205,099	+0.98(+7.24%)
Nov 20, 2008	13.57	14.66	13.17	13.53	1,416,142	-0.22(-1.60%)
Nov 19, 2008	15.03	15.11	13.69	13.75	1,019,722	-1.35(-8.94%)
Nov 18, 2008	15.95	15.99	14.58	15.10	1,038,794	-0.90(-5.63%)
Nov 17, 2008	15.68	16.37	15.47	16.00	868,017	+0.22(+1.39%)
Nov 14, 2008	17.14	17.25	15.67	15.78	0	-1.38(-8.04%)
Nov 13, 2008	14.68	17.16	14.68	17.16	1,383,176	+2.57(+17.61%)
Nov 12, 2008	15.50	15.52	14.51	14.59	672,746	-1.28(-8.07%)
Nov 11, 2008	16.30	16.30	15.28	15.87	865,921	-0.57(-3.47%)
Nov 10, 2008	17.71	17.83	16.27	16.44	623,963	-0.77(-4.47%)
Nov 07, 2008	17.02	17.54	16.81	17.21	0	+0.30(+1.77%)
Nov 06, 2008	17.37	17.43	16.82	16.91	452,621	-0.65(-3.70%)
Nov 05, 2008	19.07	19.34	17.46	17.56	823,084	-1.82(-9.39%)
Nov 04, 2008	19.54	19.59	18.74	19.38	677,407	+0.28(+1.47%)

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.