Gartner Inc (NY: IT )

326.17 USD +4.95 (+1.54%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.54 35.84 35.11 35.42 173,891 +0.02(+0.06%)
Jan 28, 2011 36.20 36.27 35.12 35.40 260,701 -0.83(-2.29%)
Jan 27, 2011 35.13 36.63 35.08 36.23 892,816 +1.10(+3.13%)
Jan 26, 2011 34.44 35.22 34.37 35.13 319,319 +0.84(+2.45%)
Jan 25, 2011 34.44 34.44 34.20 34.29 428,813 -0.20(-0.58%)
Jan 24, 2011 34.37 34.66 34.25 34.49 218,033 +0.17(+0.50%)
Jan 21, 2011 34.39 34.43 34.13 34.32 123,593 +0.11(+0.32%)
Jan 20, 2011 34.23 34.37 34.04 34.21 144,885 -0.15(-0.44%)
Jan 19, 2011 34.79 34.90 34.28 34.36 158,165 -0.42(-1.21%)
Jan 18, 2011 34.66 34.87 34.46 34.78 454,049 +0.18(+0.52%)
Jan 14, 2011 34.61 34.73 34.51 34.60 212,805 -0.07(-0.20%)
Jan 13, 2011 34.83 34.83 34.44 34.67 118,132 -0.23(-0.66%)
Jan 12, 2011 35.04 35.10 34.78 34.90 215,340 +0.08(+0.23%)
Jan 11, 2011 34.60 35.27 34.54 34.82 345,807 +0.36(+1.04%)
Jan 10, 2011 33.93 34.55 33.75 34.46 209,047 +0.45(+1.32%)
Jan 07, 2011 33.93 34.32 33.66 34.01 135,896 +0.10(+0.29%)
Jan 06, 2011 33.78 33.94 33.65 33.91 160,286 +0.10(+0.30%)
Jan 05, 2011 33.11 34.11 33.11 33.81 223,439 +0.47(+1.41%)
Jan 04, 2011 33.62 33.72 33.25 33.34 253,203 -0.19(-0.57%)
Jan 03, 2011 33.41 33.75 33.30 33.53 318,466 +0.33(+0.99%)
Dec 31, 2010 33.65 33.80 33.17 33.20 210,075 -0.55(-1.63%)
Dec 30, 2010 33.51 33.97 33.51 33.75 190,214 +0.17(+0.51%)
Dec 29, 2010 33.51 33.86 33.45 33.58 150,674 +0.14(+0.42%)
Dec 28, 2010 33.52 33.57 33.18 33.44 156,213 -0.08(-0.24%)
Dec 27, 2010 33.36 33.59 33.15 33.52 104,175 +0.13(+0.39%)
Dec 23, 2010 33.37 33.49 33.24 33.39 165,025 -0.04(-0.12%)
Dec 22, 2010 33.76 33.78 33.33 33.43 291,299 -0.27(-0.80%)
Dec 21, 2010 33.84 34.00 33.66 33.70 186,042 +0.07(+0.21%)
Dec 20, 2010 33.50 33.69 33.03 33.63 324,255 +0.09(+0.27%)
Dec 17, 2010 32.87 33.60 32.78 33.54 578,835 +0.73(+2.22%)
Dec 16, 2010 32.71 33.00 32.41 32.81 126,164 +0.21(+0.64%)
Dec 15, 2010 32.59 32.87 32.53 32.60 299,905 -0.11(-0.34%)
Dec 14, 2010 32.73 32.81 32.48 32.71 298,303 +0.07(+0.21%)
Dec 13, 2010 32.52 32.77 32.42 32.64 324,146 +0.25(+0.77%)
Dec 10, 2010 32.42 32.43 32.21 32.39 415,048 -0.03(-0.09%)
Dec 09, 2010 33.12 33.18 32.33 32.42 423,673 -0.58(-1.76%)
Dec 08, 2010 32.97 33.17 32.87 33.00 228,772 +0.02(+0.06%)
Dec 07, 2010 33.30 33.30 32.71 32.98 294,211 -0.04(-0.12%)
Dec 06, 2010 32.98 33.09 32.78 33.02 289,045 -0.11(-0.33%)
Dec 03, 2010 33.39 33.58 32.95 33.13 385,931 -0.41(-1.22%)
Dec 02, 2010 33.00 33.78 32.77 33.54 420,501 +0.52(+1.57%)
Dec 01, 2010 32.46 33.02 32.46 33.02 305,198 +0.85(+2.64%)
Nov 30, 2010 32.24 32.50 32.08 32.17 554,548 -0.27(-0.83%)
Nov 29, 2010 32.31 32.60 31.96 32.44 264,466 +0.03(+0.09%)
Nov 26, 2010 32.41 32.67 32.21 32.41 54,158 -0.25(-0.77%)
Nov 24, 2010 32.18 32.66 32.66 32.66 171,747 +0.63(+1.97%)
Nov 23, 2010 31.97 32.21 31.81 32.03 290,261 -0.21(-0.65%)
Nov 22, 2010 31.81 32.41 31.71 32.24 384,012 +0.22(+0.69%)
Nov 19, 2010 31.91 32.14 31.71 32.02 267,272 +0.12(+0.38%)
Nov 18, 2010 31.84 32.20 31.79 31.90 374,270 +0.18(+0.57%)
Nov 17, 2010 31.35 31.83 31.26 31.72 301,065 +0.35(+1.12%)
Nov 16, 2010 31.50 31.62 31.11 31.37 617,314 -0.35(-1.10%)
Nov 15, 2010 31.66 31.98 31.54 31.72 335,068 +0.09(+0.28%)
Nov 12, 2010 31.80 32.07 31.61 31.63 443,439 -0.28(-0.88%)
Nov 11, 2010 31.77 32.17 31.64 31.91 473,767 -0.16(-0.50%)
Nov 10, 2010 31.68 32.24 31.44 32.07 672,562 +0.27(+0.85%)
Nov 09, 2010 31.52 32.07 31.41 31.80 724,076 +0.22(+0.70%)
Nov 08, 2010 30.96 31.64 30.90 31.58 474,876 +0.21(+0.67%)
Nov 05, 2010 31.47 31.55 31.31 31.37 592,186 -0.02(-0.06%)
Nov 04, 2010 32.00 32.30 31.23 31.39 953,502 -0.44(-1.38%)
Nov 03, 2010 32.00 32.03 31.58 31.83 318,365 -0.10(-0.31%)
Nov 02, 2010 31.71 32.06 31.71 31.93 354,103 +0.38(+1.20%)
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.