Gartner Inc (NY: IT )

315.60 USD +0.44 (+0.14%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.83 40.99 40.11 40.68 2,933,877 -0.06(-0.15%)
May 30, 2012 40.89 41.24 40.60 40.74 409,929 -0.37(-0.90%)
May 29, 2012 41.54 41.93 40.85 41.11 696,731 -0.09(-0.22%)
May 25, 2012 41.17 41.53 41.05 41.20 411,886 +0.14(+0.34%)
May 24, 2012 41.64 41.69 40.94 41.06 883,362 -0.63(-1.51%)
May 23, 2012 41.77 42.06 41.13 41.69 726,285 -0.44(-1.04%)
May 22, 2012 41.65 42.13 41.48 42.13 495,300 +0.46(+1.10%)
May 21, 2012 41.23 41.70 40.83 41.67 655,324 +0.43(+1.04%)
May 18, 2012 42.12 42.44 41.22 41.24 434,401 -0.71(-1.69%)
May 17, 2012 42.39 42.63 41.91 41.95 803,058 -0.55(-1.29%)
May 16, 2012 42.75 43.13 42.42 42.50 426,285 -0.05(-0.12%)
May 15, 2012 42.42 43.27 42.37 42.55 343,128 +0.04(+0.09%)
May 14, 2012 42.77 43.01 42.36 42.51 231,037 -0.51(-1.19%)
May 11, 2012 42.92 43.50 42.86 43.02 369,602 -0.07(-0.16%)
May 10, 2012 43.49 43.61 42.99 43.09 318,823 -0.30(-0.69%)
May 09, 2012 42.86 43.59 42.69 43.39 639,521 +0.08(+0.18%)
May 08, 2012 43.73 44.03 42.89 43.31 659,586 -0.71(-1.61%)
May 07, 2012 43.43 44.14 43.00 44.02 748,244 +0.26(+0.59%)
May 04, 2012 43.83 44.01 43.34 43.76 404,110 +0.11(+0.25%)
May 03, 2012 44.65 44.65 42.55 43.65 1,486,250 -1.27(-2.83%)
May 02, 2012 44.17 44.97 44.01 44.92 955,579 +0.43(+0.97%)
May 01, 2012 43.76 44.72 43.47 44.49 650,659 +0.69(+1.58%)
Apr 30, 2012 43.37 43.92 43.31 43.80 401,338 +0.34(+0.78%)
Apr 27, 2012 43.45 43.66 43.10 43.46 425,455 +0.17(+0.39%)
Apr 26, 2012 42.85 43.66 42.78 43.29 307,337 +0.35(+0.82%)
Apr 25, 2012 42.29 43.07 42.20 42.94 370,875 +1.03(+2.46%)
Apr 24, 2012 42.30 42.44 41.81 41.91 387,006 -0.40(-0.95%)
Apr 23, 2012 42.79 42.79 41.94 42.31 376,508 -0.85(-1.97%)
Apr 20, 2012 42.94 43.58 42.87 43.16 198,362 +0.30(+0.70%)
Apr 19, 2012 43.04 43.35 42.59 42.86 296,819 -0.21(-0.49%)
Apr 18, 2012 42.86 43.25 42.74 43.07 361,591 -0.02(-0.05%)
Apr 17, 2012 42.52 43.34 42.44 43.09 221,230 +0.88(+2.08%)
Apr 16, 2012 42.43 42.65 42.01 42.21 234,417 -0.06(-0.14%)
Apr 13, 2012 42.25 42.68 42.15 42.27 352,299 -0.19(-0.45%)
Apr 12, 2012 42.29 42.66 42.11 42.46 271,846 +0.24(+0.57%)
Apr 11, 2012 42.11 42.44 41.91 42.22 262,192 +0.45(+1.08%)
Apr 10, 2012 42.44 42.49 41.72 41.77 334,125 -0.81(-1.90%)
Apr 09, 2012 42.43 42.71 42.20 42.58 451,546 -0.54(-1.25%)
Apr 05, 2012 43.20 43.41 43.00 43.12 346,113 -0.34(-0.78%)
Apr 04, 2012 42.92 43.58 42.87 43.46 751,188 +0.12(+0.28%)
Apr 03, 2012 43.10 43.34 42.97 43.34 543,715 +0.25(+0.58%)
Apr 02, 2012 42.93 43.41 42.72 43.09 437,611 +0.45(+1.06%)
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%)
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.