Gartner Inc (NY: IT )

232.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.43 60.73 59.61 60.01 516,849 -0.46(-0.76%)
Jul 30, 2013 60.71 61.05 60.37 60.47 234,802 +0.08(+0.13%)
Jul 29, 2013 60.10 60.61 60.10 60.39 115,727 +0.02(+0.03%)
Jul 26, 2013 61.01 61.34 60.19 60.37 219,783 -0.99(-1.61%)
Jul 25, 2013 60.74 61.48 60.45 61.36 209,840 +0.56(+0.92%)
Jul 24, 2013 60.75 60.93 60.10 60.80 291,590 +0.18(+0.30%)
Jul 23, 2013 60.61 61.05 60.31 60.62 192,930 +0.07(+0.12%)
Jul 22, 2013 60.27 60.64 60.00 60.55 184,317 +0.48(+0.80%)
Jul 19, 2013 59.90 60.23 59.69 60.07 240,228 +0.01(+0.02%)
Jul 18, 2013 60.19 60.72 59.31 60.06 418,319 +0.12(+0.20%)
Jul 17, 2013 60.30 60.41 59.79 59.94 272,909 -0.23(-0.38%)
Jul 16, 2013 61.12 61.12 59.41 60.17 326,440 -0.89(-1.46%)
Jul 15, 2013 61.12 61.29 60.54 61.06 178,786 -0.15(-0.25%)
Jul 12, 2013 61.39 61.89 60.81 61.21 105,260 -0.05(-0.08%)
Jul 11, 2013 60.92 61.50 60.69 61.26 234,460 +1.08(+1.79%)
Jul 10, 2013 59.54 60.42 59.54 60.18 166,488 +0.51(+0.85%)
Jul 09, 2013 60.44 60.75 59.60 59.67 528,647 -0.27(-0.45%)
Jul 08, 2013 59.54 60.19 59.42 59.94 262,671 +0.83(+1.40%)
Jul 05, 2013 58.10 59.17 58.10 59.11 145,843 +1.08(+1.86%)
Jul 03, 2013 57.15 58.21 57.15 58.03 121,214 +0.60(+1.04%)
Jul 02, 2013 57.64 58.17 57.10 57.43 268,705 -0.27(-0.47%)
Jul 01, 2013 57.12 58.30 57.12 57.70 702,579 +0.71(+1.25%)
Jun 28, 2013 57.98 57.98 56.72 56.99 581,902 -1.18(-2.03%)
Jun 27, 2013 57.38 58.80 57.37 58.17 373,054 +1.13(+1.98%)
Jun 26, 2013 56.83 58.10 56.64 57.04 517,289 +0.63(+1.12%)
Jun 25, 2013 56.75 56.93 55.53 56.41 323,192 +0.03(+0.05%)
Jun 24, 2013 56.59 57.10 56.26 56.38 392,651 -1.09(-1.90%)
Jun 21, 2013 56.74 57.64 56.23 57.47 591,792 +1.06(+1.88%)
Jun 20, 2013 56.88 57.54 56.37 56.41 178,413 -1.41(-2.44%)
Jun 19, 2013 58.69 58.74 57.80 57.82 180,137 -0.92(-1.57%)
Jun 18, 2013 58.01 59.09 57.96 58.74 389,972 +0.92(+1.59%)
Jun 17, 2013 57.51 58.20 57.39 57.82 217,805 +0.80(+1.40%)
Jun 14, 2013 57.33 57.60 56.98 57.02 224,177 -0.32(-0.56%)
Jun 13, 2013 56.53 57.56 56.38 57.34 246,600 +0.72(+1.27%)
Jun 12, 2013 57.26 57.26 56.42 56.62 221,648 -0.45(-0.79%)
Jun 11, 2013 56.33 57.53 55.87 57.07 198,722 -0.05(-0.09%)
Jun 10, 2013 57.66 57.68 56.92 57.12 326,302 -0.54(-0.94%)
Jun 07, 2013 57.50 57.93 56.88 57.66 351,507 +0.42(+0.73%)
Jun 06, 2013 55.85 57.24 55.57 57.24 449,941 +1.51(+2.71%)
Jun 05, 2013 56.08 56.61 55.71 55.73 277,707 -0.36(-0.64%)
Jun 04, 2013 56.41 56.94 56.09 56.09 301,610 -0.21(-0.37%)
Jun 03, 2013 56.75 56.75 55.63 56.30 236,139 -0.31(-0.55%)
May 31, 2013 57.14 57.57 56.60 56.61 229,080 -0.71(-1.24%)
May 30, 2013 57.02 57.52 56.88 57.32 141,527 +0.24(+0.42%)
May 29, 2013 57.01 57.38 56.33 57.08 219,952 -0.29(-0.51%)
May 28, 2013 57.19 57.57 56.95 57.37 310,271 +0.66(+1.16%)
May 24, 2013 56.46 56.74 56.01 56.71 390,215 -0.02(-0.04%)
May 23, 2013 56.28 56.73 56.19 56.73 323,697 -0.23(-0.40%)
May 22, 2013 58.20 58.20 56.85 56.96 293,406 -1.23(-2.11%)
May 21, 2013 57.79 58.28 57.67 58.19 411,070 +0.48(+0.83%)
May 20, 2013 57.76 57.98 57.48 57.71 669,138 -0.10(-0.17%)
May 17, 2013 57.57 57.81 57.26 57.81 337,291 +0.24(+0.42%)
May 16, 2013 58.69 58.69 57.55 57.57 323,289 -0.94(-1.61%)
May 15, 2013 58.00 58.60 57.90 58.51 656,314 +1.44(+2.52%)
May 13, 2013 57.80 57.88 56.80 57.07 305,293 -0.76(-1.31%)
May 10, 2013 57.47 57.94 57.43 57.83 364,615 +0.35(+0.61%)
May 09, 2013 57.60 57.88 57.34 57.48 340,437 -0.21(-0.36%)
May 08, 2013 57.14 57.69 56.77 57.69 666,490 +0.53(+0.93%)
May 07, 2013 56.35 57.21 56.26 57.16 571,533 +0.83(+1.47%)
May 06, 2013 56.40 56.55 56.04 56.33 353,382 -0.19(-0.34%)
May 03, 2013 56.04 56.86 55.58 56.52 804,516 +0.94(+1.69%)
May 02, 2013 56.35 56.35 53.50 55.58 1,581,572 -1.22(-2.15%)
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.