Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 31.81 32.03 31.32 31.55 397,762 -0.14(-0.44%)
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%)
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.