Gartner Inc (NY: IT )

319.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.07 60.21 58.92 58.95 520,435 -1.16(-1.93%)
Oct 30, 2013 60.96 60.96 60.01 60.11 223,165 -0.78(-1.28%)
Oct 29, 2013 61.40 61.40 60.43 60.89 383,212 -0.21(-0.34%)
Oct 28, 2013 60.92 61.12 60.53 61.10 462,600 +0.16(+0.26%)
Oct 25, 2013 60.81 60.94 60.14 60.94 182,779 +0.33(+0.54%)
Oct 24, 2013 60.56 60.75 60.25 60.61 158,826 +0.12(+0.20%)
Oct 23, 2013 60.72 60.72 59.92 60.49 207,349 -0.60(-0.98%)
Oct 22, 2013 61.23 61.44 60.57 61.09 229,893 -0.09(-0.15%)
Oct 21, 2013 60.85 61.22 60.60 61.18 276,774 +0.47(+0.77%)
Oct 18, 2013 60.19 60.79 59.96 60.71 343,437 +0.62(+1.03%)
Oct 17, 2013 59.32 60.17 58.94 60.09 291,799 +0.71(+1.20%)
Oct 16, 2013 58.81 59.43 58.75 59.38 525,241 +0.91(+1.56%)
Oct 15, 2013 59.05 59.62 58.19 58.47 308,257 -0.61(-1.03%)
Oct 14, 2013 58.82 59.28 58.53 59.08 366,624 +0.01(+0.02%)
Oct 11, 2013 58.96 59.36 58.68 59.07 234,945 +0.12(+0.20%)
Oct 10, 2013 58.41 59.00 58.07 58.95 361,947 +1.27(+2.20%)
Oct 09, 2013 58.56 58.56 57.38 57.68 431,207 -0.81(-1.38%)
Oct 08, 2013 59.45 59.61 58.46 58.49 240,660 -1.02(-1.71%)
Oct 07, 2013 59.53 60.07 59.33 59.51 338,682 -0.50(-0.83%)
Oct 04, 2013 59.53 60.25 59.00 60.01 282,584 +0.65(+1.10%)
Oct 03, 2013 59.31 59.42 58.26 59.36 602,643 -0.26(-0.44%)
Oct 02, 2013 59.52 59.77 59.18 59.62 263,088 -0.16(-0.27%)
Oct 01, 2013 59.96 60.87 59.42 59.78 819,155 -0.22(-0.37%)
Sep 30, 2013 59.29 60.28 59.22 60.00 487,034 +0.02(+0.03%)
Sep 27, 2013 59.29 60.13 59.13 59.98 382,098 +0.28(+0.47%)
Sep 26, 2013 59.14 59.86 58.96 59.70 510,736 +0.46(+0.78%)
Sep 25, 2013 59.50 59.94 59.24 59.24 276,116 -0.33(-0.55%)
Sep 24, 2013 59.12 59.79 58.92 59.57 390,103 +0.31(+0.52%)
Sep 23, 2013 58.33 59.43 58.25 59.26 803,554 +0.73(+1.25%)
Sep 20, 2013 59.76 59.78 58.45 58.53 968,311 -0.15(-0.26%)
Sep 19, 2013 58.06 58.80 57.95 58.68 519,409 +0.87(+1.50%)
Sep 18, 2013 56.97 57.99 56.66 57.81 1,601,620 +0.92(+1.62%)
Sep 17, 2013 56.91 57.00 56.57 56.89 1,511,483 +0.11(+0.19%)
Sep 16, 2013 57.42 56.95 56.55 56.78 1,184,109 -0.17(-0.30%)
Sep 13, 2013 57.83 57.93 56.87 56.95 839,648 -0.95(-1.64%)
Sep 12, 2013 58.11 58.33 57.84 57.90 200,617 -0.29(-0.50%)
Sep 11, 2013 58.22 58.63 58.11 58.19 305,915 -0.10(-0.17%)
Sep 10, 2013 58.18 58.42 58.02 58.29 531,737 +0.59(+1.02%)
Sep 09, 2013 57.13 57.96 57.12 57.70 532,964 +0.77(+1.35%)
Sep 06, 2013 57.55 57.72 56.58 56.93 433,242 -0.58(-1.01%)
Sep 05, 2013 57.42 58.00 57.42 57.51 446,870 -0.05(-0.09%)
Sep 04, 2013 57.20 57.90 57.01 57.56 678,161 +0.53(+0.93%)
Sep 03, 2013 57.95 58.60 56.71 57.03 1,146,575 -0.94(-1.62%)
Aug 30, 2013 58.54 58.54 57.88 57.97 511,132 -0.64(-1.09%)
Aug 29, 2013 57.51 58.76 57.51 58.61 303,312 +0.83(+1.44%)
Aug 28, 2013 57.62 58.13 57.60 57.78 326,819 +0.04(+0.07%)
Aug 27, 2013 57.85 58.45 57.59 57.74 265,127 -0.81(-1.38%)
Aug 26, 2013 58.47 59.07 58.32 58.55 354,467 +0.04(+0.07%)
Aug 23, 2013 58.58 58.98 57.79 58.51 395,655 -0.04(-0.07%)
Aug 22, 2013 57.80 58.99 57.58 58.55 196,345 +0.98(+1.70%)
Aug 21, 2013 58.02 58.36 57.56 57.57 324,136 -0.80(-1.37%)
Aug 20, 2013 58.21 58.66 58.01 58.37 186,488 +0.29(+0.50%)
Aug 19, 2013 58.27 58.87 57.95 58.08 346,993 -0.34(-0.58%)
Aug 16, 2013 58.25 58.85 58.07 58.42 321,684 +0.05(+0.09%)
Aug 15, 2013 59.11 59.34 58.37 58.37 602,615 -1.22(-2.05%)
Aug 14, 2013 59.57 59.95 59.50 59.59 553,574 -0.18(-0.30%)
Aug 13, 2013 59.21 59.85 59.15 59.77 678,382 +0.49(+0.83%)
Aug 12, 2013 57.85 59.30 57.82 59.28 376,698 +1.02(+1.75%)
Aug 09, 2013 57.95 58.37 57.81 58.26 407,830 +0.40(+0.69%)
Aug 08, 2013 57.15 58.01 57.15 57.86 326,940 +0.91(+1.60%)
Aug 07, 2013 57.79 58.65 56.71 56.95 1,284,450 -0.92(-1.59%)
Aug 06, 2013 57.25 58.19 57.18 57.87 686,907 +0.87(+1.53%)
Aug 05, 2013 56.53 57.99 55.75 57.00 1,450,795 +0.26(+0.46%)
Aug 02, 2013 57.84 59.62 56.56 56.74 1,597,873 -5.34(-8.60%)
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.