Gartner Inc (NY: IT )

323.64 USD -0.87 (-0.27%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 37.24 39.14 37.07 39.03 976,620 +0.51(+1.32%)
Oct 31, 2011 39.74 39.77 38.45 38.52 921,411 -1.67(-4.16%)
Oct 28, 2011 40.99 41.09 40.03 40.19 321,688 -0.46(-1.13%)
Oct 27, 2011 40.34 41.00 39.76 40.65 502,664 +1.66(+4.26%)
Oct 26, 2011 39.02 39.18 37.79 38.99 234,780 +0.54(+1.40%)
Oct 25, 2011 39.22 39.22 38.41 38.45 253,691 -0.83(-2.11%)
Oct 24, 2011 38.22 39.51 38.10 39.28 478,179 +1.20(+3.15%)
Oct 21, 2011 37.53 38.13 37.37 38.08 464,911 +0.89(+2.39%)
Oct 20, 2011 37.17 37.44 36.53 37.19 247,438 -0.01(-0.03%)
Oct 19, 2011 37.87 38.25 37.10 37.20 507,350 -0.49(-1.30%)
Oct 18, 2011 36.99 37.79 36.52 37.69 548,918 +0.89(+2.42%)
Oct 17, 2011 37.78 37.85 36.68 36.80 391,891 -1.10(-2.90%)
Oct 14, 2011 38.01 38.06 37.62 37.90 286,478 +0.34(+0.91%)
Oct 13, 2011 37.36 37.82 37.14 37.56 539,372 +0.05(+0.13%)
Oct 12, 2011 36.68 37.79 36.60 37.51 732,272 +1.21(+3.33%)
Oct 11, 2011 35.88 36.53 35.66 36.30 286,989 +0.26(+0.72%)
Oct 10, 2011 35.28 36.08 35.27 36.04 154,324 +1.17(+3.36%)
Oct 07, 2011 35.53 35.98 34.70 34.87 520,687 -0.48(-1.36%)
Oct 06, 2011 35.11 35.47 34.97 35.35 271,838 +0.66(+1.90%)
Oct 05, 2011 34.34 34.98 33.66 34.69 377,195 +0.41(+1.20%)
Oct 04, 2011 32.50 34.36 32.24 34.28 575,133 +1.42(+4.32%)
Oct 03, 2011 34.50 34.98 32.84 32.86 626,164 -2.01(-5.76%)
Sep 30, 2011 35.33 35.91 34.79 34.87 785,699 -0.94(-2.62%)
Sep 29, 2011 36.21 36.40 35.01 35.81 472,414 +0.15(+0.42%)
Sep 28, 2011 36.46 36.88 35.53 35.66 621,982 -0.79(-2.17%)
Sep 27, 2011 36.66 37.32 36.24 36.45 393,916 +0.03(+0.08%)
Sep 26, 2011 35.83 36.51 34.97 36.42 499,561 +0.85(+2.39%)
Sep 23, 2011 34.91 35.59 34.42 35.57 662,384 +0.32(+0.91%)
Sep 22, 2011 35.27 36.03 34.60 35.25 602,681 -0.75(-2.08%)
Sep 21, 2011 36.88 37.44 35.89 36.00 539,986 -0.89(-2.41%)
Sep 20, 2011 37.75 38.23 36.89 36.89 699,641 -0.71(-1.89%)
Sep 19, 2011 35.92 37.72 35.75 37.60 803,724 +0.92(+2.51%)
Sep 16, 2011 34.83 36.71 34.81 36.68 2,280,923 +2.13(+6.16%)
Sep 15, 2011 34.31 34.60 33.78 34.55 871,968 +0.43(+1.26%)
Sep 14, 2011 34.93 35.28 34.06 34.12 1,009,575 -0.69(-1.98%)
Sep 13, 2011 33.70 34.95 33.51 34.81 466,351 +1.12(+3.32%)
Sep 12, 2011 33.92 34.43 32.93 33.69 743,775 -0.74(-2.15%)
Sep 09, 2011 34.76 35.44 34.15 34.43 382,869 -0.73(-2.08%)
Sep 08, 2011 35.22 35.92 35.00 35.16 318,084 -0.40(-1.12%)
Sep 07, 2011 34.53 35.62 34.52 35.56 485,561 +1.50(+4.40%)
Sep 06, 2011 32.78 34.14 32.78 34.06 550,273 +0.13(+0.38%)
Sep 02, 2011 34.19 34.76 33.67 33.93 403,199 -0.97(-2.78%)
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.