Gartner Inc (NY: IT )

319.96 USD +4.10 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.75 25.11 24.37 24.75 559,751 -0.34(-1.36%)
May 27, 2010 25.09 25.25 24.40 25.09 1,101,823 +0.70(+2.87%)
May 26, 2010 24.39 24.96 24.00 24.39 2,436 +0.43(+1.79%)
May 25, 2010 23.13 24.10 22.97 23.96 818,060 +0.26(+1.10%)
May 24, 2010 23.67 24.17 23.47 23.70 504,732 +0.02(+0.08%)
May 21, 2010 23.01 23.80 22.76 23.68 883,735 +0.28(+1.20%)
May 20, 2010 23.65 23.99 23.40 23.40 1,505 -0.86(-3.54%)
May 19, 2010 24.55 24.79 23.95 24.26 896,155 -0.45(-1.82%)
May 18, 2010 25.00 25.24 24.58 24.71 737,124 -0.04(-0.16%)
May 17, 2010 24.62 24.89 24.26 24.75 958,522 +0.18(+0.73%)
May 14, 2010 24.57 24.63 24.10 24.57 809,701 -0.13(-0.53%)
May 13, 2010 24.55 25.00 24.45 24.70 446,975 +0.00(+0.00%)
May 12, 2010 24.42 24.96 24.29 24.70 838,676 +0.30(+1.23%)
May 11, 2010 23.98 24.52 23.92 24.40 661,781 +0.78(+3.30%)
May 10, 2010 23.28 23.66 23.21 23.62 521,520 +1.03(+4.56%)
May 07, 2010 23.00 23.39 22.47 22.59 956,506 -0.57(-2.46%)
May 06, 2010 24.35 24.46 21.73 23.16 757,317 -0.68(-2.85%)
May 05, 2010 24.31 24.75 23.84 23.84 766,930 +0.15(+0.63%)
May 04, 2010 23.96 24.02 23.37 23.69 679,950 -0.64(-2.63%)
May 03, 2010 24.21 24.42 23.97 24.33 582,554 +0.25(+1.04%)
Apr 30, 2010 24.59 24.65 24.05 24.08 491,795 -0.47(-1.91%)
Apr 29, 2010 24.21 24.87 24.07 24.55 369,736 +0.46(+1.91%)
Apr 28, 2010 24.20 24.36 23.89 24.09 290,511 -0.01(-0.04%)
Apr 27, 2010 24.37 24.66 23.98 24.10 632 -0.37(-1.51%)
Apr 26, 2010 24.55 24.94 24.35 24.47 289,868 -0.16(-0.65%)
Apr 23, 2010 24.44 24.68 24.21 24.63 320,331 +0.23(+0.94%)
Apr 22, 2010 23.77 24.48 23.65 24.40 512,658 +0.37(+1.54%)
Apr 21, 2010 23.94 24.12 23.80 24.03 537,852 +0.11(+0.46%)
Apr 20, 2010 23.26 23.94 23.20 23.92 545,376 +0.81(+3.50%)
Apr 19, 2010 23.11 23.27 22.72 23.11 250,932 -0.09(-0.39%)
Apr 16, 2010 23.56 23.63 23.10 23.20 445,756 -0.40(-1.69%)
Apr 15, 2010 23.25 23.69 23.15 23.60 446,740 +0.40(+1.72%)
Apr 14, 2010 23.04 23.24 22.92 23.20 272,035 +0.29(+1.27%)
Apr 13, 2010 22.56 23.01 22.48 22.91 366,011 +0.35(+1.55%)
Apr 12, 2010 22.42 22.64 22.36 22.56 359,252 +0.14(+0.62%)
Apr 09, 2010 22.50 22.60 22.26 22.42 315,845 -0.08(-0.36%)
Apr 08, 2010 22.13 22.70 22.02 22.50 335,268 +0.26(+1.17%)
Apr 07, 2010 22.51 22.64 22.09 22.24 595,086 -0.36(-1.59%)
Apr 06, 2010 22.54 22.77 22.51 22.60 418,106 -0.11(-0.48%)
Apr 05, 2010 22.50 22.93 22.44 22.71 683,305 +0.30(+1.34%)
Apr 01, 2010 22.39 22.41 22.41 22.41 345,400 +0.17(+0.76%)
Mar 31, 2010 22.56 22.64 22.18 22.24 427,855 -0.37(-1.64%)
Mar 30, 2010 22.69 22.80 22.46 22.61 468,275 -0.09(-0.40%)
Mar 29, 2010 22.82 22.99 22.50 22.70 494,418 +0.02(+0.09%)
Mar 26, 2010 23.02 23.10 22.58 22.68 729,023 -0.36(-1.56%)
Mar 25, 2010 23.21 23.46 23.01 23.04 629,727 +0.01(+0.04%)
Mar 24, 2010 23.40 23.50 22.96 23.03 477,551 -0.45(-1.92%)
Mar 23, 2010 23.54 23.61 23.25 23.48 386,499 -0.01(-0.04%)
Mar 22, 2010 23.02 23.51 22.94 23.49 734,484 +0.32(+1.38%)
Mar 19, 2010 23.37 23.79 23.10 23.17 518,564 -0.31(-1.32%)
Mar 18, 2010 23.64 23.64 23.34 23.48 357,457 -0.10(-0.42%)
Mar 17, 2010 23.58 23.80 23.56 23.58 784,322 +0.00(+0.00%)
Mar 16, 2010 23.74 23.94 23.54 23.58 448,701 -0.17(-0.72%)
Mar 15, 2010 23.64 23.77 23.61 23.75 588,255 -0.20(-0.84%)
Mar 12, 2010 24.14 24.28 23.67 23.95 442,418 -0.15(-0.62%)
Mar 11, 2010 23.80 24.17 23.80 24.10 502,252 +0.18(+0.75%)
Mar 10, 2010 24.31 24.31 23.56 23.92 1,152,216 -0.45(-1.85%)
Mar 09, 2010 24.15 24.41 24.10 24.37 497,028 +0.07(+0.29%)
Mar 08, 2010 24.43 24.60 24.28 24.30 471,305 -0.19(-0.78%)
Mar 05, 2010 24.20 24.50 24.17 24.49 562,666 +0.39(+1.62%)
Mar 04, 2010 24.22 24.48 24.02 24.10 377,261 +0.02(+0.08%)
Mar 03, 2010 24.31 24.46 24.02 24.08 504,123 -0.19(-0.78%)
Mar 02, 2010 24.32 24.75 24.19 24.27 800,221 +0.07(+0.29%)
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.