Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.57 52.05 50.92 51.51 633,149 -0.20(-0.39%)
Jan 30, 2013 52.33 52.38 51.66 51.71 417,767 -0.52(-1.00%)
Jan 29, 2013 52.32 52.67 52.09 52.23 467,778 -0.14(-0.27%)
Jan 28, 2013 52.76 53.29 52.11 52.37 845,348 -0.46(-0.87%)
Jan 25, 2013 51.54 53.44 51.37 52.83 1,744,159 +1.33(+2.58%)
Jan 24, 2013 49.80 51.60 49.55 51.50 1,014,153 +1.55(+3.10%)
Jan 23, 2013 50.00 50.14 49.89 49.95 450,293 -0.04(-0.08%)
Jan 22, 2013 49.90 50.01 49.64 49.99 188,263 +0.02(+0.04%)
Jan 18, 2013 49.70 50.00 49.40 49.97 216,332 +0.37(+0.75%)
Jan 17, 2013 49.96 50.00 49.41 49.60 597,076 -0.14(-0.28%)
Jan 16, 2013 50.17 50.17 49.54 49.74 344,044 -0.46(-0.92%)
Jan 15, 2013 49.95 50.29 49.51 50.20 550,806 -0.12(-0.24%)
Jan 14, 2013 49.65 50.35 49.57 50.32 1,306,123 +0.41(+0.82%)
Jan 11, 2013 49.69 50.12 49.54 49.91 317,987 +0.31(+0.63%)
Jan 10, 2013 49.50 49.64 49.22 49.60 370,116 +0.40(+0.81%)
Jan 09, 2013 49.08 49.30 48.94 49.20 411,580 +0.16(+0.33%)
Jan 08, 2013 48.54 49.16 48.48 49.04 682,512 +0.48(+0.99%)
Jan 07, 2013 48.64 49.03 48.48 48.56 610,283 -0.14(-0.29%)
Jan 04, 2013 48.88 49.05 48.46 48.70 340,916 +0.00(+0.00%)
Jan 03, 2013 47.40 49.70 47.39 48.70 1,525,837 +1.28(+2.70%)
Jan 02, 2013 46.88 47.49 45.95 47.42 1,496,924 +1.47(+3.20%)
Dec 31, 2012 45.15 46.29 44.96 45.95 302,458 +0.60(+1.32%)
Dec 28, 2012 44.79 45.70 44.79 45.35 309,254 +0.29(+0.64%)
Dec 27, 2012 45.29 45.31 44.41 45.06 395,528 -0.24(-0.53%)
Dec 26, 2012 46.13 46.13 43.80 45.30 331,301 -0.75(-1.63%)
Dec 24, 2012 45.72 46.05 45.30 46.05 264,799 +0.32(+0.70%)
Dec 21, 2012 45.28 45.91 44.85 45.73 968,974 -0.43(-0.93%)
Dec 20, 2012 46.65 47.37 46.00 46.16 568,687 -0.34(-0.73%)
Dec 19, 2012 46.50 46.94 46.35 46.50 485,860 +0.10(+0.22%)
Dec 18, 2012 46.18 46.50 45.91 46.40 481,423 +0.39(+0.85%)
Dec 17, 2012 46.23 46.27 44.65 46.01 586,452 -0.37(-0.80%)
Dec 14, 2012 46.44 46.91 46.30 46.38 173,921 -0.13(-0.28%)
Dec 13, 2012 47.17 47.59 46.51 46.51 244,912 -0.66(-1.40%)
Dec 12, 2012 47.90 47.90 46.87 47.17 287,414 -0.46(-0.97%)
Dec 11, 2012 46.95 47.85 46.95 47.63 280,823 +0.69(+1.47%)
Dec 10, 2012 46.59 46.96 46.48 46.94 136,271 +0.25(+0.54%)
Dec 07, 2012 46.81 46.87 46.39 46.69 103,684 +0.06(+0.13%)
Dec 06, 2012 46.52 46.94 46.27 46.63 202,218 -0.04(-0.09%)
Dec 05, 2012 46.35 46.99 45.83 46.67 437,507 +0.19(+0.41%)
Dec 04, 2012 47.14 47.51 46.32 46.48 555,053 -1.40(-2.92%)
Nov 30, 2012 47.87 47.98 47.56 47.88 297,175 +0.16(+0.34%)
Nov 29, 2012 47.58 47.95 47.10 47.72 224,426 +0.29(+0.61%)
Nov 28, 2012 47.03 47.47 46.51 47.43 389,490 +0.20(+0.42%)
Nov 27, 2012 47.55 47.57 47.15 47.23 279,121 -0.43(-0.90%)
Nov 26, 2012 47.06 48.23 46.88 47.66 420,304 +0.32(+0.68%)
Nov 23, 2012 46.88 47.41 46.66 47.34 112,839 +0.47(+1.00%)
Nov 21, 2012 46.24 46.89 46.16 46.87 213,932 +0.64(+1.38%)
Nov 20, 2012 45.97 46.23 45.69 46.23 350,726 +0.20(+0.43%)
Nov 19, 2012 45.85 46.23 45.62 46.03 414,321 +0.51(+1.12%)
Nov 16, 2012 45.05 45.74 44.74 45.52 365,719 +0.58(+1.29%)
Nov 15, 2012 45.76 45.76 44.56 44.94 581,092 -0.80(-1.75%)
Nov 14, 2012 46.34 46.52 45.68 45.74 623,812 -0.82(-1.76%)
Nov 13, 2012 45.96 46.65 45.79 46.56 425,202 +0.37(+0.80%)
Nov 12, 2012 45.50 46.39 45.16 46.19 363,819 +0.90(+1.99%)
Nov 09, 2012 45.54 45.93 45.05 45.29 646,866 -0.33(-0.72%)
Nov 08, 2012 46.38 46.74 45.60 45.62 411,856 -0.90(-1.93%)
Nov 07, 2012 46.50 46.88 45.87 46.52 981,480 -0.26(-0.56%)
Nov 06, 2012 45.33 47.04 45.33 46.78 966,458 +1.45(+3.20%)
Nov 05, 2012 42.81 45.38 42.81 45.33 677,465 +1.58(+3.61%)
Nov 02, 2012 47.01 47.39 43.48 43.75 1,303,931 -3.90(-8.18%)
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.