Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.99 25.03 24.43 24.59 702,900 -0.27(-1.09%)
Jun 28, 2007 24.50 25.39 24.41 24.86 1,120,300 +0.51(+2.09%)
Jun 27, 2007 23.72 24.43 23.57 24.35 1,086,000 +0.27(+1.12%)
Jun 26, 2007 24.28 24.42 23.97 24.08 524,600 +0.01(+0.04%)
Jun 25, 2007 23.98 24.45 23.64 24.07 870,000 +0.04(+0.17%)
Jun 22, 2007 24.80 24.93 24.03 24.03 1,554,500 -0.87(-3.49%)
Jun 21, 2007 24.64 25.30 24.47 24.90 993,700 -0.03(-0.12%)
Jun 20, 2007 25.72 25.75 24.93 24.93 634,100 -0.69(-2.69%)
Jun 19, 2007 25.86 25.86 25.41 25.62 668,200 -0.48(-1.84%)
Jun 18, 2007 26.15 26.25 25.92 26.10 388,800 -0.51(-1.92%)
Jun 15, 2007 26.93 26.97 26.53 26.61 708,500 +0.09(+0.34%)
Jun 14, 2007 26.30 26.78 26.16 26.52 425,600 +0.04(+0.15%)
Jun 13, 2007 25.87 26.59 25.73 26.48 521,700 +0.80(+3.12%)
Jun 12, 2007 26.20 26.40 25.65 25.68 622,000 -0.79(-2.98%)
Jun 11, 2007 26.41 26.49 26.15 26.47 410,000 -0.10(-0.38%)
Jun 08, 2007 26.29 26.69 26.17 26.57 498,800 +0.42(+1.61%)
Jun 07, 2007 26.80 26.86 26.15 26.15 569,040 -0.65(-2.43%)
Jun 06, 2007 26.97 27.04 26.45 26.80 701,291 -0.37(-1.36%)
Jun 05, 2007 27.39 27.48 27.04 27.17 531,048 -0.35(-1.27%)
Jun 04, 2007 27.56 27.65 27.26 27.52 590,300 -0.04(-0.15%)
Jun 01, 2007 27.56 27.80 27.23 27.56 892,700 +0.00(+0.00%)
May 31, 2007 27.25 27.76 27.25 27.56 577,000 +0.35(+1.29%)
May 30, 2007 27.05 27.37 27.05 27.21 908,400 -0.09(-0.33%)
May 29, 2007 27.04 27.45 27.03 27.30 760,300 +0.41(+1.52%)
May 25, 2007 27.15 27.25 26.71 26.89 700,600 -0.11(-0.41%)
May 24, 2007 28.10 28.10 26.91 27.00 575,400 -1.22(-4.32%)
May 23, 2007 28.05 28.44 27.65 28.22 466,500 +0.22(+0.79%)
May 22, 2007 27.80 28.05 27.25 28.00 354,132 +0.20(+0.72%)
May 21, 2007 27.55 28.00 27.25 27.80 643,700 +0.14(+0.51%)
May 18, 2007 27.35 27.73 26.74 27.66 751,900 +0.33(+1.21%)
May 17, 2007 27.05 27.45 26.85 27.33 1,152,500 +0.08(+0.29%)
May 16, 2007 26.52 27.25 26.48 27.25 474,700 +0.93(+3.53%)
May 15, 2007 25.78 26.88 26.25 26.32 417,070 -0.31(-1.16%)
May 14, 2007 26.75 26.85 26.47 26.63 336,352 -0.25(-0.93%)
May 11, 2007 26.75 27.11 26.50 26.88 337,200 +0.26(+0.98%)
May 10, 2007 27.20 27.24 26.60 26.62 337,900 -0.78(-2.85%)
May 09, 2007 27.04 27.51 26.84 27.40 525,400 +0.17(+0.62%)
May 08, 2007 26.70 27.35 26.69 27.23 777,200 +0.22(+0.81%)
May 07, 2007 27.67 27.60 26.00 27.01 1,367,100 -0.66(-2.39%)
May 04, 2007 25.64 27.74 25.78 27.67 1,475,526 +2.03(+7.92%)
May 03, 2007 25.90 26.09 25.37 25.64 511,844 -0.34(-1.31%)
May 02, 2007 25.37 26.00 25.37 25.98 448,500 +0.69(+2.73%)
May 01, 2007 25.18 25.30 24.93 25.29 406,300 +0.06(+0.24%)
Apr 30, 2007 25.58 25.78 25.22 25.23 420,500 -0.27(-1.06%)
Apr 27, 2007 25.65 25.74 25.50 25.50 287,900 -0.17(-0.66%)
Apr 26, 2007 25.29 25.69 25.29 25.67 311,700 +0.30(+1.18%)
Apr 25, 2007 25.40 25.57 25.06 25.37 723,200 +0.14(+0.55%)
Apr 24, 2007 25.66 25.70 25.07 25.23 445,300 -0.32(-1.25%)
Apr 23, 2007 25.67 25.75 25.44 25.55 186,500 -0.09(-0.35%)
Apr 20, 2007 25.07 26.06 25.07 25.64 637,900 +0.57(+2.27%)
Apr 19, 2007 25.13 25.28 24.82 25.07 537,500 -0.32(-1.26%)
Apr 18, 2007 25.62 25.76 25.32 25.39 682,100 -0.37(-1.44%)
Apr 17, 2007 25.83 26.23 25.68 25.76 503,500 -0.13(-0.50%)
Apr 16, 2007 25.74 25.98 25.59 25.89 514,300 +0.43(+1.69%)
Apr 13, 2007 25.60 25.73 25.29 25.46 689,500 -0.08(-0.31%)
Apr 12, 2007 25.16 25.55 24.96 25.54 321,600 +0.24(+0.95%)
Apr 11, 2007 25.32 25.45 25.15 25.30 352,000 -0.09(-0.35%)
Apr 10, 2007 25.01 25.43 25.01 25.39 437,900 +0.31(+1.24%)
Apr 09, 2007 25.00 25.14 24.84 25.08 507,100 +0.12(+0.48%)
Apr 05, 2007 25.06 25.07 24.86 24.96 307,200 -0.18(-0.72%)
Apr 04, 2007 24.44 25.16 24.38 25.14 928,700 +0.76(+3.12%)
Apr 03, 2007 24.45 24.73 24.27 24.38 717,100 +0.08(+0.33%)
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.