Gartner Inc (NY: IT )

238.10 USD +5.10 (+2.19%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.02 18.05 17.02 17.83 699,854 +0.63(+3.66%)
Dec 30, 2008 16.93 17.28 16.91 17.20 459,894 +0.46(+2.75%)
Dec 29, 2008 17.36 17.36 16.44 16.74 661,977 -0.73(-4.18%)
Dec 26, 2008 17.28 17.52 17.02 17.47 0 +0.33(+1.93%)
Dec 24, 2008 17.16 17.46 16.97 17.14 192,888 -0.11(-0.64%)
Dec 23, 2008 17.38 17.78 17.11 17.25 310,393 -0.05(-0.29%)
Dec 22, 2008 17.54 17.72 16.84 17.30 579,272 -0.32(-1.82%)
Dec 19, 2008 18.00 18.21 17.45 17.62 1,071,629 -0.09(-0.51%)
Dec 18, 2008 17.93 18.21 17.13 17.71 722,254 -0.05(-0.28%)
Dec 17, 2008 16.98 18.00 16.81 17.76 685,900 +0.47(+2.72%)
Dec 16, 2008 16.08 17.33 15.97 17.29 877,022 +1.42(+8.95%)
Dec 15, 2008 16.16 16.38 15.50 15.87 470,431 -0.24(-1.49%)
Dec 12, 2008 15.64 16.16 15.37 16.11 0 +0.15(+0.94%)
Dec 11, 2008 16.54 16.98 15.78 15.96 848,998 -0.65(-3.91%)
Dec 10, 2008 16.37 17.17 16.22 16.61 800,371 +0.48(+2.98%)
Dec 09, 2008 16.73 17.09 16.01 16.13 1,122,856 -0.78(-4.61%)
Dec 08, 2008 16.50 17.03 16.38 16.91 850,341 +0.84(+5.23%)
Dec 05, 2008 15.61 16.07 14.62 16.07 0 +0.20(+1.26%)
Dec 04, 2008 15.96 16.90 15.21 15.87 739,683 -0.42(-2.58%)
Dec 03, 2008 15.70 16.43 14.94 16.29 823,456 +0.65(+4.16%)
Dec 02, 2008 15.09 15.67 14.71 15.64 1,286,427 +0.82(+5.53%)
Dec 01, 2008 14.60 15.36 14.28 14.82 1,581,520 -0.54(-3.52%)
Nov 28, 2008 15.17 15.37 14.81 15.36 208,448 -0.01(-0.07%)
Nov 26, 2008 14.09 15.37 13.94 15.37 1,472,495 +0.77(+5.27%)
Nov 25, 2008 14.71 15.26 14.13 14.60 1,327,731 +0.22(+1.53%)
Nov 24, 2008 14.51 14.85 13.94 14.38 2,021,429 -0.13(-0.90%)
Nov 21, 2008 14.08 14.73 13.07 14.51 1,205,099 +0.98(+7.24%)
Nov 20, 2008 13.57 14.66 13.17 13.53 1,416,142 -0.22(-1.60%)
Nov 19, 2008 15.03 15.11 13.69 13.75 1,019,722 -1.35(-8.94%)
Nov 18, 2008 15.95 15.99 14.58 15.10 1,038,794 -0.90(-5.63%)
Nov 17, 2008 15.68 16.37 15.47 16.00 868,017 +0.22(+1.39%)
Nov 14, 2008 17.14 17.25 15.67 15.78 0 -1.38(-8.04%)
Nov 13, 2008 14.68 17.16 14.68 17.16 1,383,176 +2.57(+17.61%)
Nov 12, 2008 15.50 15.52 14.51 14.59 672,746 -1.28(-8.07%)
Nov 11, 2008 16.30 16.30 15.28 15.87 865,921 -0.57(-3.47%)
Nov 10, 2008 17.71 17.83 16.27 16.44 623,963 -0.77(-4.47%)
Nov 07, 2008 17.02 17.54 16.81 17.21 0 +0.30(+1.77%)
Nov 06, 2008 17.37 17.43 16.82 16.91 452,621 -0.65(-3.70%)
Nov 05, 2008 19.07 19.34 17.46 17.56 823,084 -1.82(-9.39%)
Nov 04, 2008 19.54 19.59 18.74 19.38 677,407 +0.28(+1.47%)
Nov 03, 2008 18.01 19.33 18.01 19.10 880,002 +0.70(+3.80%)
Oct 31, 2008 17.62 18.75 17.44 18.40 0 +0.87(+4.96%)
Oct 30, 2008 16.80 17.89 16.60 17.53 1,294,949 +1.15(+7.02%)
Oct 29, 2008 16.72 17.01 16.18 16.38 1,205,213 -0.28(-1.68%)
Oct 28, 2008 16.06 16.66 15.23 16.66 1,049,812 +0.99(+6.32%)
Oct 27, 2008 15.85 16.62 15.50 15.67 1,205,659 -0.55(-3.39%)
Oct 24, 2008 15.98 16.47 15.21 16.22 0 -0.42(-2.52%)
Oct 23, 2008 17.02 17.48 15.69 16.64 765,371 -0.27(-1.60%)
Oct 22, 2008 17.22 17.75 16.44 16.91 613,984 -0.89(-5.00%)
Oct 21, 2008 18.46 18.82 17.61 17.80 574,342 -0.82(-4.40%)
Oct 20, 2008 18.37 18.65 17.73 18.62 692,952 +0.47(+2.59%)
Oct 17, 2008 17.92 19.54 17.24 18.15 0 -0.40(-2.16%)
Oct 16, 2008 17.56 18.72 16.68 18.55 1,233,780 +1.11(+6.36%)
Oct 15, 2008 19.20 19.20 17.44 17.44 703,606 -1.79(-9.31%)
Oct 14, 2008 21.21 21.66 18.44 19.23 987,028 -1.11(-5.46%)
Oct 13, 2008 18.33 20.34 18.08 20.34 884,824 +2.73(+15.50%)
Oct 10, 2008 15.81 18.02 15.54 17.61 0 +0.37(+2.15%)
Oct 09, 2008 18.20 19.02 17.24 17.24 1,291,825 -0.63(-3.53%)
Oct 08, 2008 17.26 18.69 16.53 17.87 979,237 +0.03(+0.17%)
Oct 07, 2008 19.22 19.35 17.70 17.84 1,124,145 -0.76(-4.09%)
Oct 06, 2008 19.23 19.30 17.55 18.60 1,549,786 -1.12(-5.68%)
Oct 03, 2008 19.77 20.47 19.46 19.72 0 +0.38(+1.96%)
Oct 02, 2008 21.14 21.20 19.25 19.34 1,232,876 -1.71(-8.12%)
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.