Gartner Inc (NY: IT )

230.94 USD +5.45 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.19 18.50 17.81 18.27 467,351 +0.01(+0.05%)
Sep 29, 2009 18.30 18.50 18.05 18.26 355,985 -0.07(-0.38%)
Sep 28, 2009 18.11 18.50 17.81 18.33 162,373 +0.32(+1.78%)
Sep 25, 2009 17.96 18.10 17.79 18.01 203,868 -0.03(-0.17%)
Sep 24, 2009 17.97 18.22 17.81 18.04 459,303 +0.04(+0.22%)
Sep 23, 2009 17.89 18.23 17.70 18.00 305,537 +0.17(+0.95%)
Sep 22, 2009 17.83 17.90 17.50 17.83 183,629 +0.08(+0.45%)
Sep 21, 2009 17.54 17.77 17.47 17.75 193,193 +0.00(+0.00%)
Sep 18, 2009 17.54 18.12 17.54 17.75 474,222 -0.26(-1.44%)
Sep 17, 2009 17.50 18.08 17.50 18.01 327,536 +0.56(+3.21%)
Sep 16, 2009 17.40 17.76 17.39 17.45 219,574 +0.05(+0.29%)
Sep 15, 2009 17.40 17.48 17.15 17.40 390,123 -0.10(-0.57%)
Sep 14, 2009 17.12 17.56 16.98 17.50 218,417 +0.18(+1.04%)
Sep 11, 2009 17.57 17.62 17.29 17.32 350,201 -0.27(-1.53%)
Sep 10, 2009 17.36 17.59 17.08 17.59 347,117 +0.33(+1.91%)
Sep 09, 2009 16.96 17.48 16.57 17.26 409,125 +0.30(+1.77%)
Sep 08, 2009 17.00 17.00 16.72 16.96 303,923 +0.03(+0.18%)
Sep 04, 2009 16.83 16.96 16.48 16.93 296,602 +0.23(+1.38%)
Sep 03, 2009 16.73 16.80 16.26 16.70 344,191 +0.04(+0.24%)
Sep 02, 2009 16.38 16.83 16.36 16.66 735,817 +0.19(+1.15%)
Sep 01, 2009 16.47 16.92 16.36 16.47 429,029 -0.19(-1.14%)
Aug 31, 2009 16.85 16.96 16.58 16.66 252,455 -0.34(-2.00%)
Aug 28, 2009 17.14 17.28 16.91 17.00 305,904 -0.04(-0.23%)
Aug 27, 2009 17.10 17.23 16.85 17.04 262,646 +0.01(+0.06%)
Aug 26, 2009 17.06 17.23 16.81 17.03 187,577 -0.07(-0.41%)
Aug 25, 2009 17.22 17.37 17.00 17.10 263,811 -0.08(-0.47%)
Aug 24, 2009 17.10 17.26 17.05 17.18 362,292 +0.07(+0.41%)
Aug 21, 2009 16.83 17.37 16.83 17.11 569,192 +0.47(+2.82%)
Aug 20, 2009 16.60 16.77 16.51 16.64 368,356 -0.01(-0.06%)
Aug 19, 2009 16.40 16.67 16.32 16.65 296,135 +0.14(+0.85%)
Aug 18, 2009 16.40 16.66 16.22 16.51 224,184 -0.19(-1.14%)
Aug 17, 2009 16.44 16.79 16.16 16.70 557,431 +0.50(+3.09%)
Aug 14, 2009 16.11 16.33 15.84 16.20 426,229 -0.05(-0.31%)
Aug 13, 2009 16.78 16.92 16.12 16.25 727,964 -0.49(-2.93%)
Aug 12, 2009 16.70 16.95 16.24 16.74 687,309 -0.31(-1.82%)
Aug 11, 2009 17.19 17.39 16.96 17.05 187,492 -0.28(-1.62%)
Aug 10, 2009 17.45 17.53 17.13 17.33 316,217 -0.33(-1.87%)
Aug 07, 2009 17.50 18.00 17.29 17.66 456,756 +0.34(+1.96%)
Aug 06, 2009 17.43 17.57 17.20 17.32 480,135 -0.30(-1.70%)
Aug 05, 2009 17.45 17.74 17.10 17.62 700,461 +0.12(+0.69%)
Aug 04, 2009 16.84 17.55 16.19 17.50 288,564 +0.03(+0.17%)
Aug 03, 2009 17.16 17.52 16.90 17.47 275,003 +0.37(+2.16%)
Jul 31, 2009 17.46 17.51 17.07 17.10 272,423 -0.25(-1.44%)
Jul 30, 2009 17.50 17.56 17.10 17.35 283,537 +0.18(+1.05%)
Jul 29, 2009 17.14 17.33 16.96 17.17 345,281 -0.03(-0.17%)
Jul 28, 2009 16.92 17.22 16.54 17.20 662,682 +0.21(+1.24%)
Jul 27, 2009 17.23 17.35 16.93 16.99 196,114 -0.28(-1.62%)
Jul 24, 2009 17.06 17.36 16.85 17.27 987 +0.04(+0.23%)
Jul 23, 2009 16.39 17.26 16.32 17.23 315,068 +0.74(+4.49%)
Jul 22, 2009 16.35 16.67 16.22 16.49 137,343 +0.00(+0.00%)
Jul 21, 2009 16.65 16.73 16.14 16.49 170,759 -0.02(-0.12%)
Jul 20, 2009 16.30 16.84 16.28 16.51 343,200 +0.25(+1.54%)
Jul 17, 2009 16.37 16.43 16.08 16.26 262,600 -0.06(-0.37%)
Jul 16, 2009 15.76 16.38 15.75 16.32 279,900 +0.55(+3.49%)
Jul 15, 2009 15.14 15.86 15.12 15.77 336,200 +0.80(+5.34%)
Jul 14, 2009 14.83 15.02 14.71 14.97 162,100 +0.11(+0.74%)
Jul 13, 2009 14.52 14.87 14.14 14.86 210,500 +0.45(+3.12%)
Jul 10, 2009 14.38 14.61 14.22 14.41 219,957 -0.07(-0.48%)
Jul 09, 2009 14.71 14.76 14.36 14.48 297,165 -0.17(-1.16%)
Jul 08, 2009 15.00 15.08 14.43 14.65 325,527 -0.31(-2.07%)
Jul 07, 2009 14.94 15.25 14.91 14.96 344,541 -0.17(-1.12%)
Jul 06, 2009 14.99 15.33 14.99 15.13 314,012 +0.01(+0.07%)
Jul 02, 2009 15.50 15.65 15.08 15.12 363,018 -0.69(-4.36%)
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.