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 (%)
May 31, 2007 27.25 27.76 27.25 27.56 577,000 +0.35(+1.29%)
May 30, 2007 27.05 27.37 27.05 27.21 908,400 -0.09(-0.33%)
May 29, 2007 27.04 27.45 27.03 27.30 760,300 +0.41(+1.52%)
May 25, 2007 27.15 27.25 26.71 26.89 700,600 -0.11(-0.41%)
May 24, 2007 28.10 28.10 26.91 27.00 575,400 -1.22(-4.32%)
May 23, 2007 28.05 28.44 27.65 28.22 466,500 +0.22(+0.79%)
May 22, 2007 27.80 28.05 27.25 28.00 354,132 +0.20(+0.72%)
May 21, 2007 27.55 28.00 27.25 27.80 643,700 +0.14(+0.51%)
May 18, 2007 27.35 27.73 26.74 27.66 751,900 +0.33(+1.21%)
May 17, 2007 27.05 27.45 26.85 27.33 1,152,500 +0.08(+0.29%)
May 16, 2007 26.52 27.25 26.48 27.25 474,700 +0.93(+3.53%)
May 15, 2007 25.78 26.88 26.25 26.32 417,070 -0.31(-1.16%)
May 14, 2007 26.75 26.85 26.47 26.63 336,352 -0.25(-0.93%)
May 11, 2007 26.75 27.11 26.50 26.88 337,200 +0.26(+0.98%)
May 10, 2007 27.20 27.24 26.60 26.62 337,900 -0.78(-2.85%)
May 09, 2007 27.04 27.51 26.84 27.40 525,400 +0.17(+0.62%)
May 08, 2007 26.70 27.35 26.69 27.23 777,200 +0.22(+0.81%)
May 07, 2007 27.67 27.60 26.00 27.01 1,367,100 -0.66(-2.39%)
May 04, 2007 25.64 27.74 25.78 27.67 1,475,526 +2.03(+7.92%)
May 03, 2007 25.90 26.09 25.37 25.64 511,844 -0.34(-1.31%)
May 02, 2007 25.37 26.00 25.37 25.98 448,500 +0.69(+2.73%)
May 01, 2007 25.18 25.30 24.93 25.29 406,300 +0.06(+0.24%)
Apr 30, 2007 25.58 25.78 25.22 25.23 420,500 -0.27(-1.06%)
Apr 27, 2007 25.65 25.74 25.50 25.50 287,900 -0.17(-0.66%)
Apr 26, 2007 25.29 25.69 25.29 25.67 311,700 +0.30(+1.18%)
Apr 25, 2007 25.40 25.57 25.06 25.37 723,200 +0.14(+0.55%)
Apr 24, 2007 25.66 25.70 25.07 25.23 445,300 -0.32(-1.25%)
Apr 23, 2007 25.67 25.75 25.44 25.55 186,500 -0.09(-0.35%)
Apr 20, 2007 25.07 26.06 25.07 25.64 637,900 +0.57(+2.27%)
Apr 19, 2007 25.13 25.28 24.82 25.07 537,500 -0.32(-1.26%)
Apr 18, 2007 25.62 25.76 25.32 25.39 682,100 -0.37(-1.44%)
Apr 17, 2007 25.83 26.23 25.68 25.76 503,500 -0.13(-0.50%)
Apr 16, 2007 25.74 25.98 25.59 25.89 514,300 +0.43(+1.69%)
Apr 13, 2007 25.60 25.73 25.29 25.46 689,500 -0.08(-0.31%)
Apr 12, 2007 25.16 25.55 24.96 25.54 321,600 +0.24(+0.95%)
Apr 11, 2007 25.32 25.45 25.15 25.30 352,000 -0.09(-0.35%)
Apr 10, 2007 25.01 25.43 25.01 25.39 437,900 +0.31(+1.24%)
Apr 09, 2007 25.00 25.14 24.84 25.08 507,100 +0.12(+0.48%)
Apr 05, 2007 25.06 25.07 24.86 24.96 307,200 -0.18(-0.72%)
Apr 04, 2007 24.44 25.16 24.38 25.14 928,700 +0.76(+3.12%)
Apr 03, 2007 24.45 24.73 24.27 24.38 717,100 +0.08(+0.33%)
Apr 02, 2007 24.10 24.40 23.72 24.30 568,000 +0.35(+1.46%)
Mar 30, 2007 23.88 24.00 23.66 23.95 717,300 +0.09(+0.38%)
Mar 29, 2007 23.41 23.97 23.27 23.86 648,500 +0.48(+2.05%)
Mar 28, 2007 23.43 23.54 23.25 23.38 704,100 -0.20(-0.85%)
Mar 27, 2007 23.42 23.64 23.25 23.58 348,800 +0.04(+0.17%)
Mar 26, 2007 23.45 23.60 23.14 23.54 364,300 +0.02(+0.09%)
Mar 23, 2007 23.50 23.78 23.47 23.52 438,600 -0.24(-1.01%)
Mar 22, 2007 23.78 24.00 23.55 23.76 397,600 +0.12(+0.51%)
Mar 21, 2007 23.29 23.70 23.16 23.64 537,300 +0.45(+1.94%)
Mar 20, 2007 23.16 23.51 23.07 23.19 625,400 +0.03(+0.13%)
Mar 19, 2007 22.80 23.19 22.80 23.16 877,400 +0.60(+2.66%)
Mar 16, 2007 22.78 22.78 22.36 22.56 813,900 -0.27(-1.18%)
Mar 15, 2007 22.42 23.01 22.42 22.83 697,064 +0.35(+1.56%)
Mar 14, 2007 22.13 22.58 21.99 22.48 541,200 +0.29(+1.31%)
Mar 13, 2007 22.47 22.42 22.00 22.19 617,800 -0.28(-1.25%)
Mar 12, 2007 22.23 22.73 22.08 22.47 844,300 +0.42(+1.90%)
Mar 09, 2007 21.52 22.37 21.46 22.05 1,761,900 +0.64(+2.99%)
Mar 08, 2007 20.77 21.52 20.77 21.41 1,154,800 +0.61(+2.93%)
Mar 07, 2007 20.54 21.06 20.49 20.80 626,600 +0.10(+0.48%)
Mar 06, 2007 20.10 20.96 20.00 20.70 513,100 +0.69(+3.45%)
Mar 05, 2007 19.95 20.32 19.44 20.01 1,101,200 -0.69(-3.33%)
Mar 02, 2007 20.89 21.16 20.55 20.70 364,700 -0.28(-1.33%)
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.