Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.92 38.05 37.47 37.91 204,251 +0.22(+0.58%)
Jan 30, 2012 37.66 38.09 37.55 37.69 212,665 -0.26(-0.69%)
Jan 27, 2012 38.10 38.19 37.84 37.95 318,403 -0.30(-0.78%)
Jan 26, 2012 38.14 38.25 37.97 38.25 311,172 +0.24(+0.63%)
Jan 25, 2012 37.34 38.06 37.15 38.01 249,560 +0.61(+1.63%)
Jan 24, 2012 37.06 37.45 37.00 37.40 316,054 +0.17(+0.46%)
Jan 23, 2012 36.45 37.40 36.45 37.23 367,319 +0.82(+2.25%)
Jan 20, 2012 37.03 37.03 36.33 36.41 330,349 -0.74(-1.99%)
Jan 19, 2012 36.58 37.35 36.54 37.15 564,036 +0.59(+1.61%)
Jan 18, 2012 35.26 36.57 35.25 36.56 403,596 +1.23(+3.48%)
Jan 17, 2012 35.43 35.75 35.24 35.33 254,735 +0.05(+0.14%)
Jan 13, 2012 35.10 35.28 34.79 35.28 340,702 -0.04(-0.11%)
Jan 12, 2012 35.01 35.44 34.61 35.32 220,207 +0.30(+0.86%)
Jan 11, 2012 35.05 35.18 34.94 35.02 361,946 -0.11(-0.31%)
Jan 10, 2012 34.97 35.34 34.83 35.13 226,903 +0.46(+1.33%)
Jan 09, 2012 34.77 34.99 34.39 34.67 215,574 -0.03(-0.09%)
Jan 06, 2012 35.05 35.05 34.66 34.70 268,027 -0.38(-1.08%)
Jan 05, 2012 34.79 35.32 34.46 35.08 342,439 +0.28(+0.80%)
Jan 04, 2012 34.55 34.88 34.45 34.80 393,627 +0.03(+0.09%)
Dec 30, 2011 34.78 35.07 34.71 34.77 318,538 -0.01(-0.03%)
Dec 29, 2011 34.74 34.96 34.64 34.78 295,588 +0.19(+0.55%)
Dec 28, 2011 35.37 35.37 34.57 34.59 232,003 -0.74(-2.09%)
Dec 27, 2011 35.39 35.71 35.17 35.33 135,945 -0.05(-0.14%)
Dec 23, 2011 35.08 35.43 35.04 35.38 168,872 +0.37(+1.06%)
Dec 21, 2011 35.87 35.87 34.38 35.01 769,506 -1.04(-2.88%)
Dec 20, 2011 35.50 36.34 35.46 36.05 267,828 +1.05(+3.00%)
Dec 19, 2011 35.52 35.86 34.89 35.00 300,706 -0.46(-1.30%)
Dec 16, 2011 35.96 36.53 35.40 35.46 848,158 -0.19(-0.53%)
Dec 15, 2011 35.68 35.90 35.43 35.65 383,319 +0.26(+0.73%)
Dec 14, 2011 35.99 36.03 35.13 35.39 561,301 -0.86(-2.37%)
Dec 13, 2011 36.75 37.47 36.10 36.25 752,170 -0.21(-0.58%)
Dec 12, 2011 36.09 36.50 35.65 36.46 342,483 -0.04(-0.11%)
Dec 09, 2011 36.20 36.73 35.98 36.50 491,621 +0.35(+0.97%)
Dec 08, 2011 36.70 36.94 36.07 36.15 399,601 -0.91(-2.46%)
Dec 07, 2011 37.02 37.28 36.60 37.06 402,596 -0.14(-0.38%)
Dec 06, 2011 37.34 37.61 36.99 37.20 352,968 -0.08(-0.21%)
Dec 05, 2011 37.50 37.77 37.08 37.28 760,931 +0.03(+0.08%)
Dec 02, 2011 37.93 38.14 37.18 37.25 639,236 -0.25(-0.67%)
Dec 01, 2011 37.66 38.16 37.47 37.50 489,699 -0.33(-0.87%)
Nov 30, 2011 38.10 38.31 37.67 37.83 701,542 +0.64(+1.72%)
Nov 29, 2011 37.43 37.55 37.12 37.19 804,859 -0.05(-0.13%)
Nov 28, 2011 37.14 37.52 36.86 37.24 546,673 +1.20(+3.33%)
Nov 25, 2011 35.78 36.20 35.66 36.04 255,856 +0.15(+0.42%)
Nov 23, 2011 36.50 36.76 35.89 35.89 352,566 -0.90(-2.45%)
Nov 22, 2011 36.68 37.14 36.39 36.79 325,970 -0.01(-0.03%)
Nov 21, 2011 36.81 37.49 36.72 36.80 514,952 -0.62(-1.66%)
Nov 18, 2011 37.81 37.81 37.20 37.42 481,670 +0.03(+0.08%)
Nov 17, 2011 37.96 38.00 37.19 37.39 396,734 -0.77(-2.02%)
Nov 16, 2011 38.38 38.88 38.10 38.16 374,053 -0.54(-1.40%)
Nov 15, 2011 38.37 38.99 38.33 38.70 473,915 +0.22(+0.57%)
Nov 14, 2011 38.62 38.98 38.29 38.48 448,173 -0.40(-1.03%)
Nov 11, 2011 38.71 39.15 38.35 38.88 418,968 +0.38(+0.99%)
Nov 10, 2011 38.61 38.61 38.05 38.50 350,114 +0.34(+0.89%)
Nov 09, 2011 38.00 38.58 37.93 38.16 526,307 -0.82(-2.10%)
Nov 08, 2011 39.21 39.37 38.52 38.98 545,097 -0.02(-0.05%)
Nov 07, 2011 39.02 39.30 38.58 39.00 482,647 +0.06(+0.15%)
Nov 04, 2011 39.65 39.85 38.86 38.94 707,084 -1.09(-2.72%)
Nov 03, 2011 40.99 40.99 39.66 40.03 712,784 -0.24(-0.60%)
Nov 02, 2011 39.67 40.38 39.43 40.27 812,798 +1.24(+3.18%)
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.