Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 37.87 38.41 37.79 37.97 344,910 +0.48(+1.28%)
May 24, 2011 37.31 37.63 37.01 37.49 357,640 +0.20(+0.54%)
May 23, 2011 37.72 37.72 37.24 37.29 384,011 -0.92(-2.41%)
May 20, 2011 38.36 38.57 37.86 38.21 280,475 -0.26(-0.68%)
May 19, 2011 38.56 39.29 38.46 38.47 461,113 +0.10(+0.26%)
May 18, 2011 38.07 38.59 37.95 38.37 667,645 +0.24(+0.63%)
May 17, 2011 37.85 38.34 37.60 38.13 566,179 +0.28(+0.74%)
May 16, 2011 38.42 38.57 37.75 37.85 737,147 -0.88(-2.27%)
May 13, 2011 39.00 39.54 38.50 38.73 532,106 -0.46(-1.17%)
May 12, 2011 38.92 39.55 38.91 39.19 543,770 +0.04(+0.10%)
May 11, 2011 38.69 39.38 38.54 39.15 691,359 +0.41(+1.06%)
May 10, 2011 38.08 38.85 37.88 38.74 1,593,797 -0.30(-0.77%)
May 09, 2011 39.19 39.30 38.71 39.04 577,850 -0.20(-0.51%)
May 06, 2011 38.72 40.37 38.55 39.24 725,692 +0.75(+1.95%)
May 05, 2011 41.20 41.31 38.28 38.49 982,882 -3.63(-8.62%)
May 04, 2011 42.13 42.62 41.44 42.12 545,111 +0.07(+0.17%)
May 03, 2011 42.16 42.44 41.73 42.05 438,741 -0.25(-0.59%)
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.