Gartner Inc (NY: IT )

324.69 USD +0.44 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.43 13.81 13.25 13.51 570,969 +0.26(+1.96%)
Apr 29, 2009 12.85 13.37 12.36 13.25 600,574 +0.36(+2.79%)
Apr 28, 2009 12.58 13.10 12.34 12.89 331,565 +0.14(+1.10%)
Apr 27, 2009 12.27 12.91 12.14 12.75 491,364 +0.27(+2.16%)
Apr 24, 2009 12.48 12.63 12.29 12.48 463,985 +0.11(+0.89%)
Apr 23, 2009 12.47 12.59 12.25 12.37 724,211 -0.12(-0.96%)
Apr 22, 2009 11.98 12.75 11.49 12.49 444,286 +0.33(+2.71%)
Apr 21, 2009 11.76 12.28 11.76 12.16 275,834 +0.39(+3.31%)
Apr 20, 2009 12.19 12.25 11.53 11.77 363,108 -0.69(-5.54%)
Apr 17, 2009 12.24 12.57 12.19 12.46 210,555 +0.24(+1.96%)
Apr 16, 2009 12.02 12.34 11.83 12.22 265,870 +0.32(+2.69%)
Apr 15, 2009 11.66 11.93 11.55 11.90 250,831 +0.20(+1.71%)
Apr 14, 2009 12.15 12.15 11.55 11.70 275,230 -0.71(-5.72%)
Apr 13, 2009 12.42 12.49 12.16 12.41 395,151 -0.10(-0.80%)
Apr 09, 2009 11.94 12.55 11.77 12.51 486,164 +0.86(+7.38%)
Apr 08, 2009 11.27 11.79 11.27 11.65 305,941 +0.53(+4.77%)
Apr 07, 2009 11.42 11.57 11.07 11.12 348,190 -0.36(-3.14%)
Apr 06, 2009 11.64 11.71 11.26 11.48 302,618 -0.32(-2.71%)
Apr 03, 2009 11.63 11.80 11.47 11.80 328,298 +0.05(+0.43%)
Apr 02, 2009 11.20 12.10 11.08 11.75 585,226 +0.77(+7.01%)
Apr 01, 2009 10.81 10.99 10.55 10.98 478,869 -0.03(-0.27%)
Mar 31, 2009 10.89 11.27 10.85 11.01 373,099 +0.26(+2.42%)
Mar 30, 2009 10.57 10.81 10.46 10.75 420,433 -0.79(-6.85%)
Mar 26, 2009 11.00 11.55 10.99 11.54 545,611 +0.56(+5.10%)
Mar 25, 2009 10.47 11.17 10.41 10.98 640,589 +0.61(+5.88%)
Mar 24, 2009 10.25 10.59 10.12 10.37 599,035 -0.01(-0.10%)
Mar 23, 2009 9.795 10.38 9.790 10.38 519,916 +0.78(+8.13%)
Mar 20, 2009 9.440 9.810 9.430 9.600 679,941 +0.00(+0.00%)
Mar 19, 2009 9.990 9.990 9.470 9.600 389,394 -0.32(-3.23%)
Mar 18, 2009 9.720 9.980 9.460 9.920 388,366 +0.20(+2.06%)
Mar 17, 2009 9.400 9.720 9.250 9.720 306,613 +0.32(+3.40%)
Mar 16, 2009 9.840 9.840 9.360 9.400 365,376 -0.19(-1.98%)
Mar 13, 2009 9.790 9.790 9.290 9.590 0 +0.06(+0.63%)
Mar 12, 2009 9.090 9.640 8.890 9.530 791,676 +0.47(+5.19%)
Mar 11, 2009 9.050 9.140 8.820 9.060 691,062 -0.08(-0.88%)
Mar 10, 2009 8.480 9.180 8.450 9.140 610,482 +0.76(+9.07%)
Mar 09, 2009 8.800 9.090 8.330 8.380 664,160 -0.56(-6.26%)
Mar 06, 2009 9.140 9.220 8.710 8.940 0 -0.07(-0.78%)
Mar 05, 2009 9.380 9.400 8.960 9.010 701,408 -0.38(-4.05%)
Mar 04, 2009 9.410 9.600 9.250 9.390 666,929 -0.20(-2.09%)
Mar 02, 2009 9.800 9.950 9.580 9.590 1,221,802 -0.52(-5.14%)
Feb 27, 2009 9.800 10.38 9.667 10.11 0 +0.14(+1.40%)
Feb 26, 2009 10.04 10.23 9.870 9.970 1,264,431 -0.03(-0.30%)
Feb 25, 2009 10.29 10.29 9.780 10.00 465,946 -0.39(-3.75%)
Feb 24, 2009 10.24 10.45 10.00 10.39 752,971 +0.33(+3.28%)
Feb 23, 2009 10.37 10.50 9.990 10.06 728,520 -0.35(-3.36%)
Feb 20, 2009 10.52 10.59 10.24 10.41 0 -0.26(-2.44%)
Feb 19, 2009 11.09 11.10 10.48 10.67 740,934 -0.33(-3.00%)
Feb 18, 2009 11.25 11.31 10.93 11.00 688,357 -0.13(-1.17%)
Feb 17, 2009 11.00 11.31 11.00 11.13 957,319 -0.38(-3.30%)
Feb 13, 2009 11.56 11.66 11.32 11.51 853,311 +0.00(+0.00%)
Feb 12, 2009 10.94 11.55 10.80 11.51 821,329 +0.40(+3.60%)
Feb 11, 2009 11.03 11.50 10.87 11.11 741,941 +0.10(+0.91%)
Feb 10, 2009 11.65 11.94 10.95 11.01 924,016 -0.69(-5.90%)
Feb 09, 2009 11.55 11.76 11.32 11.70 3,425,630 -0.02(-0.17%)
Feb 06, 2009 11.15 11.80 10.78 11.72 0 +0.59(+5.30%)
Feb 05, 2009 13.36 13.49 10.79 11.13 4,482,459 -3.83(-25.60%)
Feb 04, 2009 14.74 15.46 14.65 14.96 759,200 +0.22(+1.49%)
Feb 03, 2009 14.61 14.84 14.16 14.74 565,151 +0.14(+0.96%)
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.