Gartner Inc (NY: IT )

476.67 -4.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.72 23.85 23.50 23.79 457,344 +0.20(+0.85%)
Feb 25, 2010 23.06 23.64 23.00 23.59 468,633 +0.29(+1.24%)
Feb 24, 2010 23.13 23.61 23.13 23.30 585,634 +0.20(+0.87%)
Feb 23, 2010 23.18 23.46 23.10 23.10 484,514 -0.32(-1.37%)
Feb 22, 2010 23.71 23.80 23.37 23.42 306,153 -0.29(-1.22%)
Feb 19, 2010 23.67 23.96 23.30 23.71 667,408 -0.05(-0.21%)
Feb 18, 2010 23.63 23.84 23.24 23.76 1,144,695 +0.06(+0.25%)
Feb 17, 2010 23.55 24.08 23.48 23.70 1,577,523 +0.17(+0.72%)
Feb 16, 2010 22.59 23.56 22.50 23.53 1,423,296 +1.03(+4.58%)
Feb 12, 2010 21.93 22.50 22.50 22.50 701,700 +0.44(+1.99%)
Feb 11, 2010 21.38 22.11 21.38 22.06 533,018 +0.54(+2.51%)
Feb 10, 2010 20.98 21.68 20.79 21.52 659,457 +0.46(+2.18%)
Feb 09, 2010 20.57 21.25 20.56 21.06 751,954 +0.48(+2.33%)
Feb 08, 2010 20.72 21.14 20.39 20.58 580,143 -0.21(-1.01%)
Feb 05, 2010 20.52 20.79 20.22 20.79 364,464 +0.32(+1.56%)
Feb 04, 2010 20.85 20.96 20.47 20.47 450,449 -0.52(-2.48%)
Feb 03, 2010 21.04 21.20 20.85 20.99 287,226 -0.21(-0.99%)
Feb 02, 2010 21.50 21.63 20.94 21.20 709,955 -0.41(-1.87%)
Feb 01, 2010 21.50 21.64 21.28 21.61 787,799 +0.21(+0.96%)
Jan 29, 2010 21.55 21.80 21.25 21.40 1,371,045 -0.05(-0.23%)
Jan 28, 2010 21.46 21.71 21.11 21.45 780,278 -0.01(-0.05%)
Jan 27, 2010 21.12 21.52 21.12 21.46 405,913 +0.18(+0.85%)
Jan 26, 2010 21.15 21.36 20.85 21.28 389,849 +0.02(+0.09%)
Jan 25, 2010 21.20 21.40 20.86 21.26 543,085 +0.28(+1.33%)
Jan 22, 2010 21.32 21.71 20.94 20.98 751,456 -0.42(-1.96%)
Jan 21, 2010 21.75 21.87 21.23 21.40 610,530 -0.30(-1.38%)
Jan 20, 2010 22.02 22.02 21.34 21.70 536,445 -0.44(-1.99%)
Jan 19, 2010 21.69 22.33 21.69 22.14 431,866 +0.21(+0.96%)
Jan 15, 2010 22.01 21.93 21.93 21.93 851,000 -0.12(-0.54%)
Jan 14, 2010 21.61 22.11 21.48 22.05 1,114,996 +0.44(+2.04%)
Jan 13, 2010 20.69 21.65 20.63 21.61 924,490 +1.04(+5.06%)
Jan 12, 2010 20.42 20.69 20.03 20.57 561,721 -0.03(-0.15%)
Jan 11, 2010 20.69 20.69 20.31 20.60 386,354 -0.06(-0.29%)
Jan 08, 2010 20.55 20.89 20.47 20.66 548,442 +0.22(+1.08%)
Jan 07, 2010 19.50 20.46 19.28 20.44 1,377,602 +1.58(+8.38%)
Jan 06, 2010 18.68 18.88 18.63 18.86 485,360 +0.13(+0.69%)
Jan 05, 2010 18.71 18.85 18.54 18.73 546,233 +0.03(+0.16%)
Jan 04, 2010 18.22 18.87 18.07 18.70 634,976 +0.66(+3.66%)
Dec 31, 2009 18.47 18.04 18.04 18.04 371,900 -0.39(-2.12%)
Dec 30, 2009 18.43 18.67 18.26 18.43 258,591 -0.02(-0.11%)
Dec 29, 2009 18.38 18.52 18.26 18.45 276,730 +0.15(+0.82%)
Dec 28, 2009 18.44 18.62 18.26 18.30 338,640 -0.12(-0.65%)
Dec 24, 2009 18.37 18.47 18.33 18.42 52,820 +0.06(+0.33%)
Dec 23, 2009 18.27 18.40 18.18 18.36 600,670 +0.18(+0.99%)
Dec 22, 2009 17.91 18.23 17.91 18.18 437,460 +0.34(+1.91%)
Dec 21, 2009 17.50 17.89 17.50 17.84 416,528 +0.42(+2.41%)
Dec 18, 2009 17.53 17.54 17.06 17.42 1,100,411 +0.04(+0.23%)
Dec 17, 2009 17.57 17.70 17.33 17.38 520,519 -0.22(-1.25%)
Dec 16, 2009 17.43 17.67 17.43 17.60 858,456 +0.17(+0.98%)
Dec 15, 2009 17.43 17.71 17.32 17.43 713,477 -0.12(-0.68%)
Dec 14, 2009 17.41 17.58 17.32 17.55 1,329,538 -0.19(-1.07%)
Dec 11, 2009 17.68 17.88 17.56 17.74 1,181,674 +0.08(+0.45%)
Dec 10, 2009 17.10 17.83 16.85 17.66 4,320,034 -0.68(-3.71%)
Dec 09, 2009 18.61 18.62 18.27 18.34 383,247 -0.23(-1.24%)
Dec 08, 2009 19.02 19.05 18.54 18.57 619,879 -0.64(-3.33%)
Dec 07, 2009 19.37 19.56 19.07 19.21 303,105 -0.30(-1.54%)
Dec 04, 2009 19.32 19.84 19.15 19.51 247,285 +0.52(+2.74%)
Dec 03, 2009 19.29 19.31 18.96 18.99 151,374 -0.21(-1.09%)
Dec 02, 2009 19.35 19.64 19.20 19.20 271,414 -0.21(-1.08%)
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.