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 31, 2007	17.91	17.91	17.34	17.56	344,100	-0.33(-1.84%)
Dec 28, 2007	17.75	18.11	17.75	17.89	256,400	+0.18(+1.02%)
Dec 27, 2007	18.24	18.34	17.69	17.71	211,486	-0.64(-3.49%)
Dec 26, 2007	18.24	18.42	18.12	18.35	270,600	-0.07(-0.38%)
Dec 24, 2007	18.42	18.50	18.19	18.42	241,500	+0.08(+0.44%)
Dec 21, 2007	18.27	18.45	18.07	18.34	1,183,300	+0.39(+2.17%)
Dec 20, 2007	17.56	18.01	17.46	17.95	744,900	+0.62(+3.58%)
Dec 19, 2007	17.20	17.48	16.96	17.33	873,900	+0.20(+1.17%)
Dec 18, 2007	16.71	17.16	16.59	17.13	552,000	+0.71(+4.32%)
Dec 17, 2007	16.27	16.72	16.10	16.42	1,235,300	+0.04(+0.24%)
Dec 14, 2007	17.23	17.35	16.34	16.38	902,100	-1.12(-6.40%)
Dec 13, 2007	17.55	17.69	17.33	17.50	481,700	-0.25(-1.41%)
Dec 12, 2007	18.24	18.41	17.48	17.75	528,680	-0.12(-0.67%)
Dec 11, 2007	18.89	18.97	17.62	17.87	673,501	-0.98(-5.20%)
Dec 10, 2007	18.78	18.86	18.65	18.85	263,700	+0.12(+0.64%)
Dec 07, 2007	18.88	18.90	18.49	18.73	514,600	-0.04(-0.21%)
Dec 06, 2007	18.48	18.89	18.48	18.77	559,316	+0.19(+1.02%)
Dec 05, 2007	18.31	18.75	18.27	18.58	471,500	+0.58(+3.22%)
Dec 04, 2007	17.97	18.19	17.88	18.00	672,500	-0.29(-1.59%)

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.