Gartner Inc (NY: IT )

264.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.