Gartner Inc (NY: IT )

233.65 USD -0.22 (-0.09%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 31.54 31.94 31.54 31.69 427,608 +0.04(+0.13%)
Oct 28, 2010 31.60 31.69 31.14 31.65 275,445 +0.20(+0.64%)
Oct 27, 2010 31.57 31.65 30.97 31.45 278,905 +0.00(+0.00%)
Oct 25, 2010 31.18 31.55 31.09 31.45 359,161 +0.39(+1.26%)
Oct 22, 2010 30.82 31.13 30.70 31.06 365,429 +0.23(+0.75%)
Oct 21, 2010 30.83 30.98 30.42 30.83 524,185 +0.02(+0.06%)
Oct 20, 2010 30.69 30.86 30.48 30.81 399,069 +0.24(+0.79%)
Oct 19, 2010 30.91 31.16 30.40 30.57 491,058 -0.77(-2.46%)
Oct 18, 2010 31.23 31.35 31.02 31.34 277,207 +0.12(+0.38%)
Oct 15, 2010 31.52 31.64 31.14 31.22 465,994 -0.06(-0.19%)
Oct 14, 2010 31.12 31.33 31.00 31.28 323,382 +0.01(+0.03%)
Oct 13, 2010 31.24 31.36 31.08 31.27 531,999 +0.18(+0.58%)
Oct 12, 2010 31.10 31.10 30.82 31.09 344,720 +0.01(+0.03%)
Oct 11, 2010 30.62 31.35 30.61 31.08 402,714 +0.51(+1.67%)
Oct 08, 2010 30.57 30.71 30.28 30.57 339,288 +0.17(+0.56%)
Oct 07, 2010 30.62 30.62 30.21 30.40 443,569 -0.06(-0.20%)
Oct 06, 2010 30.90 31.23 30.32 30.46 1,165,174 -0.41(-1.33%)
Oct 05, 2010 30.14 30.89 30.12 30.87 1,586 +0.95(+3.18%)
Oct 04, 2010 30.04 30.14 29.54 29.92 1,135,699 -0.12(-0.40%)
Oct 01, 2010 30.04 30.04 29.54 30.04 883,314 +0.60(+2.03%)
Sep 30, 2010 29.44 29.54 29.01 29.44 6,100 +0.48(+1.67%)
Sep 29, 2010 28.83 29.10 28.72 28.96 643,292 +0.07(+0.24%)
Sep 28, 2010 28.78 28.92 28.53 28.89 610 +0.19(+0.66%)
Sep 27, 2010 28.70 28.91 28.57 28.70 438,623 +0.04(+0.14%)
Sep 24, 2010 28.35 28.67 28.27 28.66 1,161,411 +0.65(+2.32%)
Sep 23, 2010 28.12 28.29 27.93 28.01 709,525 -0.25(-0.88%)
Sep 22, 2010 28.24 28.39 27.93 28.26 788,890 -0.01(-0.04%)
Sep 21, 2010 28.28 28.47 28.12 28.27 956,473 +0.00(+0.00%)
Sep 20, 2010 27.97 28.28 27.81 28.27 815,010 +0.30(+1.07%)
Sep 17, 2010 27.97 28.02 27.49 27.97 2,730,604 +0.17(+0.61%)
Sep 15, 2010 27.63 27.90 27.44 27.80 959,067 +0.03(+0.11%)
Sep 14, 2010 27.70 28.05 27.60 27.77 470,522 +0.07(+0.25%)
Sep 13, 2010 27.52 27.86 27.52 27.70 750,576 +0.26(+0.95%)
Sep 10, 2010 27.74 27.94 27.39 27.44 854,825 -0.31(-1.12%)
Sep 09, 2010 28.14 28.14 27.64 27.75 1,300,686 +0.00(+0.00%)
Sep 08, 2010 28.15 28.40 27.70 27.75 1,269 -1.86(-6.28%)
Sep 07, 2010 29.69 29.99 29.58 29.61 1,033 -0.25(-0.84%)
Sep 03, 2010 29.80 29.94 29.33 29.86 601,779 +0.21(+0.71%)
Sep 02, 2010 29.47 29.70 29.16 29.65 340 +0.36(+1.23%)
Sep 01, 2010 29.03 29.31 28.89 29.29 539,374 +0.57(+1.98%)
Aug 31, 2010 28.70 28.92 28.20 28.72 1,585 +0.08(+0.28%)
Aug 30, 2010 28.73 29.07 28.56 28.64 649,392 -0.33(-1.14%)
Aug 27, 2010 28.97 29.03 28.30 28.97 986,714 +0.21(+0.73%)
Aug 26, 2010 28.55 28.85 28.34 28.76 1,091,158 +0.28(+0.98%)
Aug 25, 2010 27.79 28.56 27.78 28.48 1,247,621 +0.57(+2.04%)
Aug 24, 2010 27.64 28.09 27.24 27.91 867,357 -0.09(-0.32%)
Aug 23, 2010 28.19 28.40 27.91 28.00 955,953 -0.12(-0.43%)
Aug 20, 2010 27.89 28.17 27.67 28.12 489,578 +0.06(+0.21%)
Aug 19, 2010 28.16 28.35 27.57 28.06 810 -0.18(-0.64%)
Aug 18, 2010 28.31 28.77 28.00 28.24 1,065,436 -0.09(-0.32%)
Aug 17, 2010 28.00 28.50 27.83 28.33 198 +0.41(+1.47%)
Aug 16, 2010 27.38 28.08 27.27 27.92 1,213,888 +0.42(+1.53%)
Aug 13, 2010 27.50 27.61 27.23 27.50 807,588 -0.06(-0.22%)
Aug 12, 2010 27.15 27.62 26.95 27.56 1,155,190 -0.26(-0.93%)
Aug 11, 2010 28.11 28.11 27.62 27.82 1,039,628 -0.41(-1.45%)
Aug 10, 2010 25.36 28.58 25.36 28.23 2,626,283 +2.67(+10.45%)
Aug 09, 2010 25.46 25.65 25.24 25.56 571,426 +0.29(+1.15%)
Aug 06, 2010 25.27 25.49 24.97 25.27 302,002 -0.22(-0.86%)
Aug 05, 2010 25.27 25.58 25.13 25.49 245,518 -0.06(-0.23%)
Aug 04, 2010 25.33 25.68 25.21 25.55 337,195 +0.32(+1.27%)
Aug 03, 2010 25.33 25.44 24.93 25.23 443 -0.14(-0.55%)
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.