Gartner Inc (NY: IT )

253.00 +1.71 (+0.68%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.88 22.33 21.72 22.11 511,100 +0.23(+1.05%)
Aug 30, 2007 22.20 22.36 21.79 21.88 524,400 -0.32(-1.44%)
Aug 29, 2007 22.00 22.32 21.61 22.20 427,600 +0.36(+1.65%)
Aug 28, 2007 22.06 22.22 21.82 21.84 437,500 -0.33(-1.49%)
Aug 27, 2007 21.96 22.39 21.79 22.17 426,700 +0.03(+0.14%)
Aug 24, 2007 21.69 22.32 21.55 22.14 849,100 +0.46(+2.12%)
Aug 23, 2007 22.37 22.49 21.59 21.68 899,000 -0.69(-3.08%)
Aug 22, 2007 22.34 22.62 22.18 22.37 608,500 +0.11(+0.49%)
Aug 21, 2007 22.51 22.73 22.23 22.26 536,700 -0.25(-1.11%)
Aug 20, 2007 22.96 23.24 22.34 22.51 641,300 -0.49(-2.13%)
Aug 17, 2007 21.65 23.44 21.65 23.00 1,226,281 +1.35(+6.24%)
Aug 16, 2007 22.23 22.71 20.83 21.65 1,456,900 -0.58(-2.61%)
Aug 15, 2007 22.71 23.19 22.14 22.23 579,900 -0.40(-1.77%)
Aug 14, 2007 22.48 23.07 22.48 22.63 607,300 +0.09(+0.40%)
Aug 13, 2007 23.06 24.01 22.35 22.54 885,100 -0.52(-2.25%)
Aug 10, 2007 23.43 23.70 22.40 23.06 1,675,500 -0.84(-3.51%)
Aug 09, 2007 24.32 24.45 23.22 23.90 1,551,900 -0.42(-1.73%)
Aug 08, 2007 23.94 24.54 23.82 24.32 2,069,600 +0.66(+2.79%)
Aug 07, 2007 22.85 23.79 22.56 23.66 1,490,300 +0.81(+3.54%)
Aug 06, 2007 21.67 22.91 21.13 22.85 1,562,000 +1.19(+5.49%)
Aug 03, 2007 21.95 22.38 21.66 21.66 1,084,700 -0.72(-3.22%)
Aug 02, 2007 21.66 22.38 21.66 22.38 1,639,500 +0.72(+3.32%)
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.