Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.37 49.81 49.14 49.76 514,761 +0.47(+0.95%)
Feb 27, 2013 48.65 49.61 48.53 49.29 377,905 +0.39(+0.80%)
Feb 26, 2013 48.65 49.17 48.42 48.90 251,168 +0.35(+0.72%)
Feb 25, 2013 48.89 49.46 48.55 48.55 466,581 -0.06(-0.12%)
Feb 22, 2013 48.19 48.62 48.08 48.61 252,870 +0.51(+1.06%)
Feb 21, 2013 48.72 48.75 47.99 48.10 186,469 -0.76(-1.56%)
Feb 20, 2013 49.21 49.59 48.86 48.86 295,382 -0.38(-0.77%)
Feb 19, 2013 48.83 49.27 48.43 49.24 341,851 +0.33(+0.67%)
Feb 15, 2013 48.71 48.93 48.34 48.91 237,495 +0.38(+0.78%)
Feb 14, 2013 48.63 48.89 48.29 48.53 329,502 -0.37(-0.76%)
Feb 13, 2013 48.72 49.27 48.43 48.90 553,362 -0.47(-0.95%)
Feb 12, 2013 49.44 49.73 49.12 49.37 425,593 -0.12(-0.24%)
Feb 11, 2013 49.74 50.08 49.30 49.49 456,923 -0.26(-0.52%)
Feb 08, 2013 50.19 50.26 48.81 49.75 646,791 -0.55(-1.09%)
Feb 07, 2013 51.68 52.41 48.70 50.30 956,506 -2.43(-4.61%)
Feb 06, 2013 52.61 52.86 52.30 52.73 287,400 +0.87(+1.68%)
Feb 04, 2013 52.00 52.86 51.63 51.86 397,199 -0.56(-1.07%)
Feb 01, 2013 51.84 52.64 51.60 52.42 324,091 +0.91(+1.77%)
Jan 31, 2013 51.57 52.05 50.92 51.51 633,149 -0.20(-0.39%)
Jan 30, 2013 52.33 52.38 51.66 51.71 417,767 -0.52(-1.00%)
Jan 29, 2013 52.32 52.67 52.09 52.23 467,778 -0.14(-0.27%)
Jan 28, 2013 52.76 53.29 52.11 52.37 845,348 -0.46(-0.87%)
Jan 25, 2013 51.54 53.44 51.37 52.83 1,744,159 +1.33(+2.58%)
Jan 24, 2013 49.80 51.60 49.55 51.50 1,014,153 +1.55(+3.10%)
Jan 23, 2013 50.00 50.14 49.89 49.95 450,293 -0.04(-0.08%)
Jan 22, 2013 49.90 50.01 49.64 49.99 188,263 +0.02(+0.04%)
Jan 18, 2013 49.70 50.00 49.40 49.97 216,332 +0.37(+0.75%)
Jan 17, 2013 49.96 50.00 49.41 49.60 597,076 -0.14(-0.28%)
Jan 16, 2013 50.17 50.17 49.54 49.74 344,044 -0.46(-0.92%)
Jan 15, 2013 49.95 50.29 49.51 50.20 550,806 -0.12(-0.24%)
Jan 14, 2013 49.65 50.35 49.57 50.32 1,306,123 +0.41(+0.82%)
Jan 11, 2013 49.69 50.12 49.54 49.91 317,987 +0.31(+0.63%)
Jan 10, 2013 49.50 49.64 49.22 49.60 370,116 +0.40(+0.81%)
Jan 09, 2013 49.08 49.30 48.94 49.20 411,580 +0.16(+0.33%)
Jan 08, 2013 48.54 49.16 48.48 49.04 682,512 +0.48(+0.99%)
Jan 07, 2013 48.64 49.03 48.48 48.56 610,283 -0.14(-0.29%)
Jan 04, 2013 48.88 49.05 48.46 48.70 340,916 +0.00(+0.00%)
Jan 03, 2013 47.40 49.70 47.39 48.70 1,525,837 +1.28(+2.70%)
Jan 02, 2013 46.88 47.49 45.95 47.42 1,496,924 +1.47(+3.20%)
Dec 31, 2012 45.15 46.29 44.96 45.95 302,458 +0.60(+1.32%)
Dec 28, 2012 44.79 45.70 44.79 45.35 309,254 +0.29(+0.64%)
Dec 27, 2012 45.29 45.31 44.41 45.06 395,528 -0.24(-0.53%)
Dec 26, 2012 46.13 46.13 43.80 45.30 331,301 -0.75(-1.63%)
Dec 24, 2012 45.72 46.05 45.30 46.05 264,799 +0.32(+0.70%)
Dec 21, 2012 45.28 45.91 44.85 45.73 968,974 -0.43(-0.93%)
Dec 20, 2012 46.65 47.37 46.00 46.16 568,687 -0.34(-0.73%)
Dec 19, 2012 46.50 46.94 46.35 46.50 485,860 +0.10(+0.22%)
Dec 18, 2012 46.18 46.50 45.91 46.40 481,423 +0.39(+0.85%)
Dec 17, 2012 46.23 46.27 44.65 46.01 586,452 -0.37(-0.80%)
Dec 14, 2012 46.44 46.91 46.30 46.38 173,921 -0.13(-0.28%)
Dec 13, 2012 47.17 47.59 46.51 46.51 244,912 -0.66(-1.40%)
Dec 12, 2012 47.90 47.90 46.87 47.17 287,414 -0.46(-0.97%)
Dec 11, 2012 46.95 47.85 46.95 47.63 280,823 +0.69(+1.47%)
Dec 10, 2012 46.59 46.96 46.48 46.94 136,271 +0.25(+0.54%)
Dec 07, 2012 46.81 46.87 46.39 46.69 103,684 +0.06(+0.13%)
Dec 06, 2012 46.52 46.94 46.27 46.63 202,218 -0.04(-0.09%)
Dec 05, 2012 46.35 46.99 45.83 46.67 437,507 +0.19(+0.41%)
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.