Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 14.57 14.95 14.15 14.40 874,900 +0.16(+1.12%)
Jul 31, 2006 13.89 14.31 13.83 14.24 746,000 +0.28(+2.01%)
Jul 28, 2006 13.78 14.09 13.61 13.96 551,700 +0.28(+2.05%)
Jul 27, 2006 13.76 13.90 13.60 13.68 553,300 -0.09(-0.65%)
Jul 26, 2006 13.76 13.83 13.45 13.77 302,000 +0.01(+0.07%)
Jul 25, 2006 13.46 13.90 13.40 13.76 409,700 +0.34(+2.53%)
Jul 24, 2006 13.35 13.61 13.26 13.42 440,900 +0.11(+0.83%)
Jul 21, 2006 13.30 13.39 13.02 13.31 467,900 -0.07(-0.52%)
Jul 20, 2006 13.47 13.55 13.16 13.38 587,900 -0.09(-0.67%)
Jul 19, 2006 13.45 13.65 13.40 13.47 518,000 +0.01(+0.07%)
Jul 18, 2006 13.51 13.62 13.31 13.46 731,500 +0.05(+0.37%)
Jul 17, 2006 12.94 13.45 12.90 13.41 875,500 +0.34(+2.60%)
Jul 14, 2006 13.15 13.21 12.80 13.07 501,700 -0.14(-1.06%)
Jul 13, 2006 13.36 13.42 13.10 13.21 451,700 -0.19(-1.42%)
Jul 12, 2006 13.63 13.63 13.29 13.40 327,800 -0.28(-2.05%)
Jul 11, 2006 13.65 13.76 13.50 13.68 437,000 -0.11(-0.80%)
Jul 10, 2006 13.97 14.09 13.77 13.79 327,000 -0.18(-1.29%)
Jul 07, 2006 14.15 14.15 13.90 13.97 666,900 -0.18(-1.27%)
Jul 06, 2006 14.02 14.20 13.92 14.15 330,600 +0.19(+1.36%)
Jul 05, 2006 14.28 14.37 13.96 13.96 500,000 -0.42(-2.92%)
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.