Gartner Inc (NY: IT )

324.51 USD +4.68 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.800 10.38 9.667 10.11 0 +0.14(+1.40%)
Feb 26, 2009 10.04 10.23 9.870 9.970 1,264,431 -0.03(-0.30%)
Feb 25, 2009 10.29 10.29 9.780 10.00 465,946 -0.39(-3.75%)
Feb 24, 2009 10.24 10.45 10.00 10.39 752,971 +0.33(+3.28%)
Feb 23, 2009 10.37 10.50 9.990 10.06 728,520 -0.35(-3.36%)
Feb 20, 2009 10.52 10.59 10.24 10.41 0 -0.26(-2.44%)
Feb 19, 2009 11.09 11.10 10.48 10.67 740,934 -0.33(-3.00%)
Feb 18, 2009 11.25 11.31 10.93 11.00 688,357 -0.13(-1.17%)
Feb 17, 2009 11.00 11.31 11.00 11.13 957,319 -0.38(-3.30%)
Feb 13, 2009 11.56 11.66 11.32 11.51 853,311 +0.00(+0.00%)
Feb 12, 2009 10.94 11.55 10.80 11.51 821,329 +0.40(+3.60%)
Feb 11, 2009 11.03 11.50 10.87 11.11 741,941 +0.10(+0.91%)
Feb 10, 2009 11.65 11.94 10.95 11.01 924,016 -0.69(-5.90%)
Feb 09, 2009 11.55 11.76 11.32 11.70 3,425,630 -0.02(-0.17%)
Feb 06, 2009 11.15 11.80 10.78 11.72 0 +0.59(+5.30%)
Feb 05, 2009 13.36 13.49 10.79 11.13 4,482,459 -3.83(-25.60%)
Feb 04, 2009 14.74 15.46 14.65 14.96 759,200 +0.22(+1.49%)
Feb 03, 2009 14.61 14.84 14.16 14.74 565,151 +0.14(+0.96%)
Feb 02, 2009 13.89 14.72 13.76 14.60 501,368 +0.44(+3.11%)
Jan 30, 2009 14.39 14.86 14.11 14.16 0 -0.33(-2.28%)
Jan 29, 2009 15.00 15.00 14.49 14.49 387,543 -0.51(-3.40%)
Jan 28, 2009 14.78 15.10 14.54 15.00 986,180 +0.28(+1.90%)
Jan 27, 2009 14.79 14.94 14.57 14.72 338,783 -0.01(-0.07%)
Jan 26, 2009 14.68 15.14 14.47 14.73 457,152 +0.22(+1.52%)
Jan 23, 2009 14.33 14.81 14.11 14.51 0 -0.22(-1.49%)
Jan 22, 2009 14.43 15.13 14.43 14.73 449,748 -0.22(-1.47%)
Jan 21, 2009 14.58 15.02 14.46 14.95 576,064 +0.62(+4.33%)
Jan 20, 2009 14.79 15.04 13.95 14.33 987,972 -0.55(-3.70%)
Jan 16, 2009 15.46 15.67 14.15 14.88 0 -0.44(-2.87%)
Jan 15, 2009 14.71 15.50 14.51 15.32 1,485,987 -0.07(-0.45%)
Jan 14, 2009 16.13 16.17 15.28 15.39 590,394 -1.13(-6.84%)
Jan 13, 2009 16.36 16.68 16.21 16.52 365,612 +0.09(+0.55%)
Jan 12, 2009 16.43 16.59 16.25 16.43 494,001 +0.14(+0.86%)
Jan 09, 2009 17.18 17.36 16.12 16.29 1,045,605 -0.95(-5.51%)
Jan 08, 2009 16.99 17.66 16.53 17.24 890,369 -0.04(-0.23%)
Jan 07, 2009 17.79 18.21 16.55 17.28 1,494,756 -0.91(-5.00%)
Jan 06, 2009 17.97 18.35 17.69 18.19 575,752 +0.39(+2.19%)
Jan 05, 2009 18.35 18.45 17.61 17.80 783,620 -0.67(-3.63%)
Jan 02, 2009 18.13 18.55 17.85 18.47 0 +0.64(+3.59%)
Jan 01, 2009 17.02 18.05 17.02 17.83 0 +0.00(+0.00%)
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%)
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.