Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.86 13.97 13.76 13.76 343,100 -0.18(-1.29%)
Jan 30, 2006 14.07 14.14 13.80 13.94 361,800 -0.06(-0.43%)
Jan 27, 2006 13.81 14.03 13.82 14.00 242,300 +0.19(+1.38%)
Jan 26, 2006 13.48 13.82 13.46 13.81 172,600 +0.43(+3.21%)
Jan 25, 2006 13.73 13.75 13.21 13.38 331,300 -0.25(-1.83%)
Jan 24, 2006 13.48 13.67 13.35 13.63 221,500 +0.20(+1.49%)
Jan 23, 2006 13.47 13.50 13.31 13.43 189,500 -0.01(-0.07%)
Jan 20, 2006 13.99 13.99 13.34 13.44 382,600 -0.53(-3.79%)
Jan 19, 2006 13.47 14.00 13.32 13.97 454,500 +0.58(+4.33%)
Jan 18, 2006 13.22 13.46 13.15 13.39 141,400 +0.06(+0.45%)
Jan 17, 2006 13.44 13.44 13.21 13.33 176,700 -0.21(-1.55%)
Jan 13, 2006 13.46 13.58 13.46 13.54 244,100 +0.06(+0.45%)
Jan 12, 2006 13.66 13.83 13.46 13.48 328,400 -0.23(-1.68%)
Jan 11, 2006 13.80 14.05 13.62 13.71 333,400 -0.19(-1.37%)
Jan 10, 2006 13.90 14.03 13.87 13.90 295,700 -0.10(-0.71%)
Jan 09, 2006 13.67 14.08 13.67 14.00 447,700 +0.42(+3.09%)
Jan 06, 2006 13.60 13.62 13.40 13.58 225,300 +0.08(+0.59%)
Jan 05, 2006 13.47 13.63 13.47 13.50 229,900 -0.05(-0.37%)
Jan 04, 2006 13.06 13.61 13.02 13.55 490,700 +0.54(+4.15%)
Jan 03, 2006 12.97 13.05 12.66 13.01 1,412,200 +0.11(+0.85%)
Dec 30, 2005 12.95 12.98 12.81 12.90 417,300 -0.07(-0.54%)
Dec 29, 2005 13.06 13.21 12.95 12.97 789,500 -0.09(-0.69%)
Dec 28, 2005 12.95 13.16 12.88 13.06 453,100 +0.07(+0.54%)
Dec 27, 2005 13.35 13.41 12.93 12.99 627,300 -0.41(-3.06%)
Dec 23, 2005 13.55 13.60 13.35 13.40 362,200 -0.17(-1.25%)
Dec 22, 2005 13.80 13.92 13.54 13.57 227,700 -0.28(-2.02%)
Dec 21, 2005 13.50 13.85 13.50 13.85 245,800 +0.35(+2.59%)
Dec 20, 2005 13.70 13.76 13.33 13.50 619,800 -0.30(-2.17%)
Dec 19, 2005 14.09 14.09 13.74 13.80 489,500 -0.29(-2.06%)
Dec 16, 2005 14.04 14.16 14.04 14.09 828,500 +0.06(+0.43%)
Dec 15, 2005 13.93 14.05 13.90 14.03 634,300 +0.07(+0.50%)
Dec 14, 2005 13.80 13.98 13.77 13.96 381,100 +0.05(+0.36%)
Dec 13, 2005 13.40 13.92 13.37 13.91 529,400 +0.46(+3.42%)
Dec 12, 2005 13.60 13.62 13.32 13.45 211,300 -0.10(-0.74%)
Dec 09, 2005 13.52 13.65 13.47 13.55 154,600 +0.03(+0.22%)
Dec 08, 2005 13.59 13.68 13.45 13.52 208,300 -0.06(-0.44%)
Dec 07, 2005 13.46 13.80 13.43 13.58 311,900 +0.12(+0.89%)
Dec 06, 2005 13.36 13.58 13.35 13.46 404,000 +0.12(+0.90%)
Dec 05, 2005 13.47 13.50 13.27 13.34 257,600 -0.22(-1.62%)
Dec 02, 2005 13.45 13.56 12.43 13.56 279,200 +0.01(+0.07%)
Dec 01, 2005 13.48 13.74 13.48 13.55 344,800 +0.07(+0.52%)
Nov 30, 2005 13.46 13.50 13.29 13.48 278,300 +0.10(+0.75%)
Nov 29, 2005 13.43 13.54 13.35 13.38 251,800 -0.05(-0.37%)
Nov 28, 2005 13.75 13.75 13.41 13.43 283,500 -0.34(-2.47%)
Nov 25, 2005 13.73 13.79 13.63 13.77 111,100 -0.04(-0.29%)
Nov 23, 2005 13.75 13.85 13.72 13.81 331,500 +0.03(+0.22%)
Nov 22, 2005 13.71 13.84 13.68 13.78 723,200 -0.01(-0.07%)
Nov 21, 2005 13.17 13.79 13.14 13.79 1,398,700 +0.55(+4.15%)
Nov 18, 2005 13.10 13.33 13.05 13.24 1,083,900 +0.16(+1.22%)
Nov 17, 2005 12.75 13.08 12.68 13.08 411,100 +0.34(+2.67%)
Nov 16, 2005 12.77 12.83 12.65 12.74 273,500 -0.05(-0.39%)
Nov 15, 2005 12.93 12.91 12.76 12.79 513,300 -0.16(-1.24%)
Nov 14, 2005 13.02 13.02 12.81 12.95 415,500 -0.07(-0.54%)
Nov 11, 2005 13.08 13.16 12.90 13.02 433,700 -0.16(-1.21%)
Nov 10, 2005 12.86 13.21 12.65 13.18 429,000 +0.32(+2.49%)
Nov 09, 2005 12.50 12.96 12.50 12.86 395,000 +0.31(+2.47%)
Nov 08, 2005 12.42 12.60 12.39 12.55 362,400 +0.03(+0.24%)
Nov 07, 2005 12.50 12.56 12.20 12.52 359,500 +0.02(+0.16%)
Nov 04, 2005 12.37 12.50 12.29 12.50 274,800 +0.13(+1.05%)
Nov 03, 2005 12.20 12.41 12.17 12.37 387,200 +0.20(+1.64%)
Nov 02, 2005 11.96 12.20 11.94 12.17 466,900 +0.26(+2.18%)
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.