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 (%)
Aug 31, 2007 21.88 22.33 21.72 22.11 511,100 +0.23(+1.05%)
Aug 30, 2007 22.20 22.36 21.79 21.88 524,400 -0.32(-1.44%)
Aug 29, 2007 22.00 22.32 21.61 22.20 427,600 +0.36(+1.65%)
Aug 28, 2007 22.06 22.22 21.82 21.84 437,500 -0.33(-1.49%)
Aug 27, 2007 21.96 22.39 21.79 22.17 426,700 +0.03(+0.14%)
Aug 24, 2007 21.69 22.32 21.55 22.14 849,100 +0.46(+2.12%)
Aug 23, 2007 22.37 22.49 21.59 21.68 899,000 -0.69(-3.08%)
Aug 22, 2007 22.34 22.62 22.18 22.37 608,500 +0.11(+0.49%)
Aug 21, 2007 22.51 22.73 22.23 22.26 536,700 -0.25(-1.11%)
Aug 20, 2007 22.96 23.24 22.34 22.51 641,300 -0.49(-2.13%)
Aug 17, 2007 21.65 23.44 21.65 23.00 1,226,281 +1.35(+6.24%)
Aug 16, 2007 22.23 22.71 20.83 21.65 1,456,900 -0.58(-2.61%)
Aug 15, 2007 22.71 23.19 22.14 22.23 579,900 -0.40(-1.77%)
Aug 14, 2007 22.48 23.07 22.48 22.63 607,300 +0.09(+0.40%)
Aug 13, 2007 23.06 24.01 22.35 22.54 885,100 -0.52(-2.25%)
Aug 10, 2007 23.43 23.70 22.40 23.06 1,675,500 -0.84(-3.51%)
Aug 09, 2007 24.32 24.45 23.22 23.90 1,551,900 -0.42(-1.73%)
Aug 08, 2007 23.94 24.54 23.82 24.32 2,069,600 +0.66(+2.79%)
Aug 07, 2007 22.85 23.79 22.56 23.66 1,490,300 +0.81(+3.54%)
Aug 06, 2007 21.67 22.91 21.13 22.85 1,562,000 +1.19(+5.49%)
Aug 03, 2007 21.95 22.38 21.66 21.66 1,084,700 -0.72(-3.22%)
Aug 02, 2007 21.66 22.38 21.66 22.38 1,639,500 +0.72(+3.32%)
Aug 01, 2007 20.82 21.76 20.47 21.66 1,383,300 +0.73(+3.49%)
Jul 31, 2007 20.62 21.99 19.98 20.93 2,360,100 -1.20(-5.42%)
Jul 30, 2007 21.87 22.43 21.56 22.13 1,066,000 +0.23(+1.05%)
Jul 27, 2007 22.15 22.28 21.64 21.90 944,300 -0.35(-1.57%)
Jul 26, 2007 22.72 22.90 21.79 22.25 801,700 -0.85(-3.68%)
Jul 25, 2007 23.14 23.38 22.79 23.10 779,400 +0.08(+0.35%)
Jul 24, 2007 23.78 23.89 22.94 23.02 674,400 -1.15(-4.76%)
Jul 23, 2007 24.16 24.47 24.01 24.17 312,800 +0.09(+0.37%)
Jul 20, 2007 24.41 24.45 23.83 24.08 756,000 -0.38(-1.55%)
Jul 19, 2007 24.50 24.69 24.41 24.46 527,000 +0.30(+1.24%)
Jul 18, 2007 23.96 24.18 23.75 24.16 428,100 -0.07(-0.29%)
Jul 17, 2007 24.13 24.45 24.13 24.23 513,000 +0.09(+0.37%)
Jul 16, 2007 24.52 24.52 24.09 24.14 476,200 -0.50(-2.03%)
Jul 13, 2007 24.65 24.73 24.56 24.64 272,200 -0.04(-0.16%)
Jul 12, 2007 24.75 24.82 24.58 24.68 604,900 +0.07(+0.28%)
Jul 11, 2007 24.39 24.72 24.30 24.61 594,300 +0.25(+1.03%)
Jul 10, 2007 24.59 24.99 24.36 24.36 496,700 -0.46(-1.85%)
Jul 09, 2007 24.52 24.91 24.52 24.82 601,500 +0.27(+1.10%)
Jul 06, 2007 24.54 24.77 24.46 24.55 1,126,700 +0.10(+0.41%)
Jul 05, 2007 24.68 24.71 24.25 24.45 1,081,400 -0.11(-0.45%)
Jul 03, 2007 24.60 24.79 24.56 24.56 1,296,600 -0.01(-0.04%)
Jul 02, 2007 24.24 24.91 24.21 24.57 906,300 -0.02(-0.08%)
Jun 29, 2007 24.99 25.03 24.43 24.59 702,900 -0.27(-1.09%)
Jun 28, 2007 24.50 25.39 24.41 24.86 1,120,300 +0.51(+2.09%)
Jun 27, 2007 23.72 24.43 23.57 24.35 1,086,000 +0.27(+1.12%)
Jun 26, 2007 24.28 24.42 23.97 24.08 524,600 +0.01(+0.04%)
Jun 25, 2007 23.98 24.45 23.64 24.07 870,000 +0.04(+0.17%)
Jun 22, 2007 24.80 24.93 24.03 24.03 1,554,500 -0.87(-3.49%)
Jun 21, 2007 24.64 25.30 24.47 24.90 993,700 -0.03(-0.12%)
Jun 20, 2007 25.72 25.75 24.93 24.93 634,100 -0.69(-2.69%)
Jun 19, 2007 25.86 25.86 25.41 25.62 668,200 -0.48(-1.84%)
Jun 18, 2007 26.15 26.25 25.92 26.10 388,800 -0.51(-1.92%)
Jun 15, 2007 26.93 26.97 26.53 26.61 708,500 +0.09(+0.34%)
Jun 14, 2007 26.30 26.78 26.16 26.52 425,600 +0.04(+0.15%)
Jun 13, 2007 25.87 26.59 25.73 26.48 521,700 +0.80(+3.12%)
Jun 12, 2007 26.20 26.40 25.65 25.68 622,000 -0.79(-2.98%)
Jun 11, 2007 26.41 26.49 26.15 26.47 410,000 -0.10(-0.38%)
Jun 08, 2007 26.29 26.69 26.17 26.57 498,800 +0.42(+1.61%)
Jun 07, 2007 26.80 26.86 26.15 26.15 569,040 -0.65(-2.43%)
Jun 06, 2007 26.97 27.04 26.45 26.80 701,291 -0.37(-1.36%)
Jun 05, 2007 27.39 27.48 27.04 27.17 531,048 -0.35(-1.27%)
Jun 04, 2007 27.56 27.65 27.26 27.52 590,300 -0.04(-0.15%)
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.