Gartner Inc (NY: IT )

319.96 USD +4.10 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.64 19.59 18.17 18.60 1,001,400 +0.05(+0.27%)
Oct 30, 2006 18.40 18.67 18.11 18.55 497,100 +0.21(+1.15%)
Oct 27, 2006 18.60 18.71 18.27 18.34 408,700 -0.38(-2.03%)
Oct 26, 2006 18.85 18.85 18.44 18.72 759,700 -0.04(-0.21%)
Oct 25, 2006 18.91 19.21 18.63 18.76 442,600 -0.20(-1.05%)
Oct 24, 2006 18.93 19.00 18.81 18.96 654,300 -0.05(-0.26%)
Oct 23, 2006 18.94 19.24 18.84 19.01 814,300 -0.05(-0.26%)
Oct 20, 2006 19.09 19.11 18.70 19.06 628,500 +0.07(+0.37%)
Oct 19, 2006 18.82 19.06 18.66 18.99 389,600 +0.23(+1.23%)
Oct 18, 2006 18.53 18.99 18.52 18.76 889,000 +0.26(+1.41%)
Oct 17, 2006 18.51 18.58 18.03 18.50 359,100 -0.15(-0.80%)
Oct 16, 2006 18.71 18.82 18.60 18.65 308,700 -0.06(-0.32%)
Oct 13, 2006 18.85 18.87 18.55 18.71 533,200 -0.14(-0.74%)
Oct 12, 2006 18.77 18.97 18.60 18.85 592,500 +0.14(+0.75%)
Oct 11, 2006 18.48 18.82 18.46 18.71 720,800 +0.18(+0.97%)
Oct 10, 2006 18.39 18.57 18.21 18.53 417,700 +0.20(+1.09%)
Oct 09, 2006 18.38 18.44 18.16 18.33 418,300 -0.10(-0.54%)
Oct 06, 2006 18.46 18.53 18.25 18.43 294,600 -0.13(-0.70%)
Oct 05, 2006 17.96 18.64 17.93 18.56 519,500 +0.58(+3.23%)
Oct 04, 2006 17.62 18.00 17.53 17.98 323,700 +0.32(+1.81%)
Oct 03, 2006 17.51 17.78 17.12 17.66 483,500 +0.16(+0.91%)
Oct 02, 2006 17.52 17.90 17.50 17.50 569,200 -0.09(-0.51%)
Sep 29, 2006 17.54 17.73 17.47 17.59 636,400 -0.03(-0.17%)
Sep 28, 2006 17.34 17.62 17.30 17.62 717,900 +0.13(+0.74%)
Sep 27, 2006 17.42 17.59 17.29 17.49 701,600 +0.04(+0.23%)
Sep 26, 2006 17.40 17.53 17.25 17.45 488,300 -0.05(-0.29%)
Sep 25, 2006 17.05 17.71 16.95 17.50 950,700 +0.45(+2.64%)
Sep 22, 2006 17.00 17.17 16.83 17.05 526,400 -0.01(-0.06%)
Sep 21, 2006 16.72 17.46 16.72 17.06 1,444,200 +0.49(+2.96%)
Sep 20, 2006 16.01 16.64 16.01 16.57 1,077,000 +0.61(+3.82%)
Sep 19, 2006 15.54 16.05 15.50 15.96 920,800 +0.52(+3.37%)
Sep 18, 2006 15.58 15.64 15.30 15.44 385,500 -0.25(-1.59%)
Sep 15, 2006 15.76 15.90 15.62 15.69 690,400 -0.07(-0.44%)
Sep 14, 2006 15.63 15.82 15.50 15.76 265,400 +0.07(+0.45%)
Sep 13, 2006 15.94 16.00 15.58 15.69 538,500 -0.25(-1.57%)
Sep 12, 2006 15.90 16.09 15.86 15.94 654,900 -0.06(-0.38%)
Sep 11, 2006 15.65 16.00 15.58 16.00 624,900 +0.23(+1.46%)
Sep 08, 2006 15.62 15.86 15.54 15.77 439,000 +0.14(+0.90%)
Sep 07, 2006 15.25 15.63 15.20 15.63 516,800 +0.29(+1.89%)
Sep 06, 2006 15.61 15.62 15.02 15.34 594,200 -0.44(-2.79%)
Sep 05, 2006 15.70 15.96 15.62 15.78 586,600 +0.12(+0.77%)
Sep 01, 2006 15.62 15.81 15.50 15.66 436,500 +0.07(+0.45%)
Aug 31, 2006 15.68 15.79 15.51 15.59 367,300 -0.12(-0.76%)
Aug 30, 2006 15.80 15.80 15.58 15.71 253,300 -0.04(-0.25%)
Aug 29, 2006 15.68 15.80 15.50 15.75 269,000 +0.00(+0.00%)
Aug 28, 2006 15.74 15.79 15.60 15.75 195,600 +0.26(+1.68%)
Aug 25, 2006 15.42 15.72 15.38 15.49 123,700 +0.03(+0.19%)
Aug 24, 2006 15.53 15.60 15.16 15.46 339,200 +0.00(+0.00%)
Aug 23, 2006 15.63 15.79 15.19 15.46 263,300 -0.13(-0.83%)
Aug 22, 2006 15.52 15.75 15.47 15.59 251,400 +0.03(+0.19%)
Aug 21, 2006 15.50 15.70 15.46 15.56 133,000 -0.04(-0.26%)
Aug 18, 2006 15.76 15.76 15.41 15.60 177,600 -0.09(-0.57%)
Aug 17, 2006 15.58 15.82 15.58 15.69 401,800 +0.04(+0.26%)
Aug 16, 2006 15.48 15.76 15.40 15.65 395,800 +0.23(+1.49%)
Aug 15, 2006 15.24 15.47 15.19 15.42 397,800 +0.41(+2.73%)
Aug 14, 2006 15.00 15.30 14.97 15.01 235,600 +0.06(+0.40%)
Aug 11, 2006 15.05 15.07 14.83 14.95 224,600 -0.19(-1.25%)
Aug 10, 2006 14.77 15.24 14.76 15.14 370,000 +0.21(+1.41%)
Aug 09, 2006 15.19 15.32 14.91 14.93 467,700 -0.16(-1.06%)
Aug 08, 2006 15.15 15.40 15.00 15.09 497,100 -0.06(-0.40%)
Aug 07, 2006 15.00 15.25 14.89 15.15 755,900 -0.14(-0.92%)
Aug 04, 2006 15.29 15.49 15.07 15.29 831,200 +0.00(+0.00%)
Aug 03, 2006 14.83 15.43 14.79 15.29 952,100 +0.46(+3.10%)
Aug 02, 2006 14.48 14.85 14.48 14.83 694,000 +0.43(+2.99%)
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.