Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.89 14.31 13.83 14.24 746,000 +0.28(+2.01%)
Jul 28, 2006 13.78 14.09 13.61 13.96 551,700 +0.28(+2.05%)
Jul 27, 2006 13.76 13.90 13.60 13.68 553,300 -0.09(-0.65%)
Jul 26, 2006 13.76 13.83 13.45 13.77 302,000 +0.01(+0.07%)
Jul 25, 2006 13.46 13.90 13.40 13.76 409,700 +0.34(+2.53%)
Jul 24, 2006 13.35 13.61 13.26 13.42 440,900 +0.11(+0.83%)
Jul 21, 2006 13.30 13.39 13.02 13.31 467,900 -0.07(-0.52%)
Jul 20, 2006 13.47 13.55 13.16 13.38 587,900 -0.09(-0.67%)
Jul 19, 2006 13.45 13.65 13.40 13.47 518,000 +0.01(+0.07%)
Jul 18, 2006 13.51 13.62 13.31 13.46 731,500 +0.05(+0.37%)
Jul 17, 2006 12.94 13.45 12.90 13.41 875,500 +0.34(+2.60%)
Jul 14, 2006 13.15 13.21 12.80 13.07 501,700 -0.14(-1.06%)
Jul 13, 2006 13.36 13.42 13.10 13.21 451,700 -0.19(-1.42%)
Jul 12, 2006 13.63 13.63 13.29 13.40 327,800 -0.28(-2.05%)
Jul 11, 2006 13.65 13.76 13.50 13.68 437,000 -0.11(-0.80%)
Jul 10, 2006 13.97 14.09 13.77 13.79 327,000 -0.18(-1.29%)
Jul 07, 2006 14.15 14.15 13.90 13.97 666,900 -0.18(-1.27%)
Jul 06, 2006 14.02 14.20 13.92 14.15 330,600 +0.19(+1.36%)
Jul 05, 2006 14.28 14.37 13.96 13.96 500,000 -0.42(-2.92%)
Jul 03, 2006 14.30 14.38 14.18 14.38 673,500 +0.18(+1.27%)
Jun 30, 2006 14.35 14.42 14.15 14.20 580,800 -0.19(-1.32%)
Jun 29, 2006 13.69 14.41 13.69 14.39 449,400 +0.75(+5.50%)
Jun 28, 2006 13.65 13.72 13.38 13.64 214,200 +0.04(+0.29%)
Jun 27, 2006 14.05 14.09 13.52 13.60 381,800 -0.47(-3.34%)
Jun 26, 2006 13.98 14.10 13.90 14.07 335,800 +0.09(+0.64%)
Jun 23, 2006 14.00 14.09 13.76 13.98 260,400 -0.04(-0.29%)
Jun 22, 2006 14.12 14.18 13.84 14.02 335,700 -0.20(-1.41%)
Jun 21, 2006 14.07 14.46 14.06 14.22 345,900 +0.16(+1.14%)
Jun 20, 2006 14.00 14.11 13.77 14.06 434,300 -0.04(-0.28%)
Jun 19, 2006 14.10 14.50 13.88 14.10 455,000 -0.05(-0.35%)
Jun 16, 2006 14.58 14.61 14.11 14.15 1,248,300 -0.40(-2.75%)
Jun 15, 2006 14.20 14.61 14.08 14.55 539,800 +0.45(+3.19%)
Jun 14, 2006 13.94 14.23 13.64 14.10 577,000 +0.12(+0.86%)
Jun 13, 2006 14.12 14.36 13.97 13.98 988,800 -0.23(-1.62%)
Jun 12, 2006 14.55 14.58 14.21 14.21 535,500 -0.41(-2.80%)
Jun 09, 2006 14.69 14.89 14.60 14.62 339,500 +0.01(+0.07%)
Jun 08, 2006 15.02 15.02 14.08 14.61 1,828,400 -0.57(-3.75%)
Jun 07, 2006 15.10 15.33 14.87 15.18 344,500 +0.04(+0.26%)
Jun 06, 2006 15.10 15.35 14.89 15.14 333,000 +0.09(+0.60%)
Jun 05, 2006 15.46 15.50 15.05 15.05 622,300 -0.56(-3.59%)
Jun 02, 2006 15.60 15.74 15.41 15.61 442,600 -0.20(-1.27%)
Jun 01, 2006 15.50 15.81 15.22 15.81 637,800 +0.16(+1.02%)
May 31, 2006 15.05 15.70 15.01 15.65 906,100 +0.55(+3.64%)
May 30, 2006 15.46 15.46 15.09 15.10 744,000 -0.37(-2.39%)
May 26, 2006 15.45 15.90 15.25 15.47 835,300 +0.12(+0.78%)
May 25, 2006 15.45 15.50 15.16 15.35 506,900 -0.05(-0.32%)
May 24, 2006 15.10 15.49 14.81 15.40 906,900 +0.24(+1.58%)
May 23, 2006 15.25 15.50 15.15 15.16 898,700 +0.11(+0.73%)
May 22, 2006 14.58 15.15 14.48 15.05 1,581,400 +0.45(+3.08%)
May 19, 2006 15.00 15.19 14.35 14.60 6,040,200 -0.57(-3.76%)
May 18, 2006 15.30 15.34 15.07 15.17 1,489,300 +0.67(+4.62%)
May 17, 2006 14.25 14.57 14.23 14.50 520,600 +0.08(+0.55%)
May 16, 2006 14.71 14.75 14.40 14.42 359,000 -0.33(-2.24%)
May 15, 2006 14.44 14.87 14.20 14.75 488,500 +0.26(+1.79%)
May 12, 2006 15.01 15.01 14.46 14.49 474,000 -0.62(-4.10%)
May 11, 2006 15.56 15.56 15.00 15.11 457,900 -0.52(-3.33%)
May 10, 2006 15.25 15.65 15.16 15.63 534,600 +0.31(+2.02%)
May 09, 2006 15.20 15.40 15.07 15.32 665,800 -0.40(-2.54%)
May 08, 2006 15.66 15.80 15.37 15.72 454,100 -0.24(-1.50%)
May 05, 2006 16.07 16.13 15.93 15.96 625,500 -0.17(-1.05%)
May 04, 2006 15.50 16.16 15.50 16.13 1,285,700 -0.27(-1.65%)
May 03, 2006 16.48 16.63 16.32 16.40 929,400 +0.06(+0.37%)
May 02, 2006 15.50 16.49 15.30 16.34 1,742,300 +1.82(+12.53%)
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.