Gartner Inc (NY: IT )

307.50 USD -4.28 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.98 43.06 42.61 42.64 567,299 -0.06(-0.14%)
Mar 29, 2012 42.73 42.96 42.42 42.70 629,673 -0.45(-1.04%)
Mar 28, 2012 42.90 43.16 42.79 43.15 598,645 +0.15(+0.35%)
Mar 27, 2012 43.19 43.19 42.28 43.00 650,875 -0.10(-0.23%)
Mar 26, 2012 42.42 43.17 42.42 43.10 450,414 +0.82(+1.94%)
Mar 23, 2012 41.92 42.28 41.91 42.28 436,342 +0.25(+0.59%)
Mar 22, 2012 41.79 42.07 41.72 42.03 432,816 -0.15(-0.36%)
Mar 21, 2012 41.91 42.39 41.85 42.18 328,027 +0.13(+0.31%)
Mar 20, 2012 42.05 42.20 41.76 42.05 302,723 -0.35(-0.83%)
Mar 19, 2012 41.87 42.57 41.84 42.40 415,847 +0.27(+0.64%)
Mar 16, 2012 42.27 42.65 41.93 42.13 629,241 +0.17(+0.41%)
Mar 15, 2012 41.86 42.00 41.51 41.96 310,566 +0.12(+0.29%)
Mar 14, 2012 41.94 42.04 41.46 41.84 442,335 -0.30(-0.71%)
Mar 13, 2012 41.23 42.14 41.14 42.14 524,056 +0.98(+2.38%)
Mar 12, 2012 40.84 41.20 40.74 41.16 390,555 +0.28(+0.68%)
Mar 09, 2012 40.38 41.06 40.28 40.88 622,815 +0.40(+0.99%)
Mar 08, 2012 39.96 40.70 39.73 40.48 435,006 +0.67(+1.68%)
Mar 07, 2012 39.27 39.90 39.14 39.81 354,481 +0.60(+1.53%)
Mar 06, 2012 39.43 39.65 39.10 39.21 352,037 -0.54(-1.36%)
Mar 05, 2012 39.33 39.91 39.25 39.75 315,973 +0.42(+1.07%)
Mar 02, 2012 39.91 40.17 38.97 39.33 574,609 -0.56(-1.40%)
Mar 01, 2012 40.27 40.50 39.81 39.89 797,096 -0.37(-0.92%)
Feb 29, 2012 39.96 40.46 39.73 40.26 668,319 +0.42(+1.05%)
Feb 28, 2012 40.01 40.13 39.66 39.84 463,992 -0.26(-0.65%)
Feb 27, 2012 40.04 40.50 39.71 40.10 440,754 -0.25(-0.62%)
Feb 24, 2012 40.03 40.48 39.81 40.35 560,863 +0.24(+0.60%)
Feb 23, 2012 39.24 40.16 38.99 40.11 554,005 +0.95(+2.43%)
Feb 22, 2012 38.70 39.64 37.82 39.16 458,116 +0.46(+1.19%)
Feb 21, 2012 38.63 38.86 38.53 38.70 243,320 -0.12(-0.31%)
Feb 17, 2012 38.63 39.71 38.60 38.82 438,834 +0.59(+1.54%)
Feb 16, 2012 38.03 38.66 37.90 38.23 312,518 +0.20(+0.53%)
Feb 15, 2012 37.84 38.10 37.71 38.03 408,967 +0.28(+0.74%)
Feb 14, 2012 37.69 38.00 37.57 37.75 292,620 -0.17(-0.45%)
Feb 13, 2012 37.87 38.00 37.61 37.92 275,161 +0.35(+0.93%)
Feb 10, 2012 37.52 37.81 37.44 37.57 468,527 -0.24(-0.63%)
Feb 09, 2012 37.67 37.92 37.46 37.81 452,204 +0.11(+0.29%)
Feb 08, 2012 37.67 37.91 37.35 37.70 580,560 -0.01(-0.03%)
Feb 07, 2012 38.76 39.66 37.29 37.71 1,228,830 -1.44(-3.68%)
Feb 06, 2012 38.66 39.19 38.66 39.15 439,603 +0.32(+0.82%)
Feb 03, 2012 38.71 39.15 38.65 38.83 378,456 +0.52(+1.36%)
Feb 02, 2012 38.87 39.09 38.24 38.31 321,844 -0.57(-1.47%)
Feb 01, 2012 38.08 38.95 38.00 38.88 363,631 +0.97(+2.56%)
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%)
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.