Gartner Inc (NY: IT )

295.22 USD +5.34 (+1.84%)
Streaming Delayed Price Updated: 10:52 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.92 36.33 35.54 35.62 573,756 -0.19(-0.53%)
Aug 30, 2011 35.29 36.07 35.29 35.81 372,699 +0.25(+0.70%)
Aug 29, 2011 34.65 35.64 34.57 35.56 369,824 +1.28(+3.73%)
Aug 26, 2011 33.26 34.67 33.03 34.28 382,240 +0.75(+2.24%)
Aug 25, 2011 34.46 34.77 33.47 33.53 327,552 -0.75(-2.19%)
Aug 24, 2011 33.79 34.43 33.58 34.28 457,744 +0.40(+1.18%)
Aug 23, 2011 32.62 33.88 32.24 33.88 372,909 +1.41(+4.34%)
Aug 22, 2011 33.12 33.12 31.98 32.47 492,730 +0.28(+0.87%)
Aug 19, 2011 32.54 33.38 32.13 32.19 576,509 -0.79(-2.40%)
Aug 18, 2011 34.96 34.96 32.70 32.98 477,773 -3.06(-8.49%)
Aug 17, 2011 36.16 36.77 35.71 36.04 250,679 +0.10(+0.28%)
Aug 16, 2011 36.11 36.31 35.30 35.94 494,143 -0.55(-1.51%)
Aug 15, 2011 36.44 36.50 35.83 36.49 685,467 +0.31(+0.86%)
Aug 12, 2011 36.03 36.24 35.35 36.18 418,307 +0.49(+1.37%)
Aug 11, 2011 35.11 36.13 34.87 35.69 687,255 +0.74(+2.12%)
Aug 10, 2011 35.37 36.37 34.89 34.95 1,526,645 -1.20(-3.32%)
Aug 09, 2011 34.50 36.17 33.18 36.15 1,237,540 +2.49(+7.40%)
Aug 08, 2011 34.50 35.13 33.36 33.66 861,525 -2.07(-5.79%)
Aug 05, 2011 36.59 36.60 34.98 35.73 593,717 -0.43(-1.19%)
Aug 04, 2011 37.78 37.93 36.09 36.16 700,018 -2.06(-5.39%)
Aug 03, 2011 37.58 38.26 36.91 38.22 483,944 +0.74(+1.97%)
Aug 02, 2011 37.48 38.84 36.31 37.48 1,123,652 +0.14(+0.37%)
Aug 01, 2011 37.26 37.61 36.96 37.34 585,903 +0.43(+1.16%)
Jul 29, 2011 36.84 37.07 36.55 36.91 607,215 -0.31(-0.83%)
Jul 28, 2011 36.51 37.32 36.26 37.22 712,891 +0.74(+2.03%)
Jul 27, 2011 37.36 37.39 36.42 36.48 385,047 -1.06(-2.82%)
Jul 26, 2011 38.33 38.37 37.48 37.54 362,530 -0.85(-2.21%)
Jul 25, 2011 38.12 38.51 38.11 38.39 247,900 -0.07(-0.18%)
Jul 22, 2011 38.47 38.57 38.41 38.46 313,880 -0.28(-0.72%)
Jul 21, 2011 38.91 38.94 38.49 38.74 400,217 -0.02(-0.05%)
Jul 20, 2011 39.26 39.27 38.61 38.76 251,011 -0.37(-0.95%)
Jul 19, 2011 38.83 39.27 38.72 39.13 210,566 +0.59(+1.53%)
Jul 18, 2011 39.09 39.09 38.27 38.54 199,403 -0.69(-1.76%)
Jul 15, 2011 39.43 39.43 38.89 39.23 223,675 +0.03(+0.08%)
Jul 14, 2011 40.02 40.35 39.03 39.20 312,200 -0.76(-1.90%)
Jul 13, 2011 40.27 40.42 39.90 39.96 280,112 -0.16(-0.40%)
Jul 12, 2011 40.11 40.35 39.94 40.12 272,789 -0.13(-0.32%)
Jul 11, 2011 40.76 41.09 40.07 40.25 429,161 -0.91(-2.21%)
Jul 08, 2011 41.00 41.33 40.45 41.16 596,613 -0.24(-0.58%)
Jul 07, 2011 41.64 41.87 41.30 41.40 231,865 +0.11(+0.27%)
Jul 06, 2011 41.28 41.78 41.05 41.29 518,612 +0.07(+0.17%)
Jul 05, 2011 40.59 41.27 40.27 41.22 384,507 +0.68(+1.68%)
Jul 01, 2011 40.39 40.76 40.11 40.54 333,288 +0.25(+0.62%)
Jun 30, 2011 39.82 40.54 39.68 40.29 591,295 +0.49(+1.23%)
Jun 29, 2011 39.36 39.85 39.20 39.80 396,725 +0.60(+1.53%)
Jun 28, 2011 38.58 39.39 38.53 39.20 425,104 +0.64(+1.66%)
Jun 27, 2011 38.06 39.10 37.66 38.56 669,890 +0.56(+1.47%)
Jun 24, 2011 38.65 38.76 37.83 38.00 1,426,038 -0.66(-1.71%)
Jun 23, 2011 37.89 38.78 37.61 38.66 500,445 +0.37(+0.97%)
Jun 22, 2011 38.89 39.05 38.23 38.29 691,784 -0.69(-1.77%)
Jun 21, 2011 38.08 39.28 38.00 38.98 1,046,563 +0.98(+2.58%)
Jun 20, 2011 37.70 38.00 37.68 38.00 586,947 +0.78(+2.10%)
Jun 17, 2011 37.48 37.75 37.12 37.22 494,392 +0.08(+0.22%)
Jun 16, 2011 37.47 37.49 36.69 37.14 362,724 -0.39(-1.04%)
Jun 15, 2011 36.93 37.79 36.93 37.53 802,968 +0.29(+0.78%)
Jun 14, 2011 36.89 37.33 36.86 37.24 530,107 +0.70(+1.92%)
Jun 13, 2011 36.24 36.83 36.24 36.54 415,483 +0.42(+1.16%)
Jun 10, 2011 36.46 36.50 35.79 36.12 433,517 -0.51(-1.39%)
Jun 09, 2011 36.65 36.74 36.38 36.63 278,710 +0.10(+0.27%)
Jun 08, 2011 36.74 37.05 36.50 36.53 284,897 -0.37(-1.00%)
Jun 07, 2011 36.93 37.11 36.52 36.90 581,069 +0.01(+0.03%)
Jun 06, 2011 37.88 38.06 36.85 36.89 399,405 -1.08(-2.84%)
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.