Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.62 18.75 17.44 18.40 0 +0.87(+4.96%)
Oct 30, 2008 16.80 17.89 16.60 17.53 1,294,949 +1.15(+7.02%)
Oct 29, 2008 16.72 17.01 16.18 16.38 1,205,213 -0.28(-1.68%)
Oct 28, 2008 16.06 16.66 15.23 16.66 1,049,812 +0.99(+6.32%)
Oct 27, 2008 15.85 16.62 15.50 15.67 1,205,659 -0.55(-3.39%)
Oct 24, 2008 15.98 16.47 15.21 16.22 0 -0.42(-2.52%)
Oct 23, 2008 17.02 17.48 15.69 16.64 765,371 -0.27(-1.60%)
Oct 22, 2008 17.22 17.75 16.44 16.91 613,984 -0.89(-5.00%)
Oct 21, 2008 18.46 18.82 17.61 17.80 574,342 -0.82(-4.40%)
Oct 20, 2008 18.37 18.65 17.73 18.62 692,952 +0.47(+2.59%)
Oct 17, 2008 17.92 19.54 17.24 18.15 0 -0.40(-2.16%)
Oct 16, 2008 17.56 18.72 16.68 18.55 1,233,780 +1.11(+6.36%)
Oct 15, 2008 19.20 19.20 17.44 17.44 703,606 -1.79(-9.31%)
Oct 14, 2008 21.21 21.66 18.44 19.23 987,028 -1.11(-5.46%)
Oct 13, 2008 18.33 20.34 18.08 20.34 884,824 +2.73(+15.50%)
Oct 10, 2008 15.81 18.02 15.54 17.61 0 +0.37(+2.15%)
Oct 09, 2008 18.20 19.02 17.24 17.24 1,291,825 -0.63(-3.53%)
Oct 08, 2008 17.26 18.69 16.53 17.87 979,237 +0.03(+0.17%)
Oct 07, 2008 19.22 19.35 17.70 17.84 1,124,145 -0.76(-4.09%)
Oct 06, 2008 19.23 19.30 17.55 18.60 1,549,786 -1.12(-5.68%)
Oct 03, 2008 19.77 20.47 19.46 19.72 0 +0.38(+1.96%)
Oct 02, 2008 21.14 21.20 19.25 19.34 1,232,876 -1.71(-8.12%)
Oct 01, 2008 22.74 22.80 20.93 21.05 2,188,054 -1.63(-7.19%)
Sep 30, 2008 22.69 23.73 22.20 22.68 1,024,452 +0.50(+2.25%)
Sep 29, 2008 23.50 23.89 22.13 22.18 947,668 -1.68(-7.04%)
Sep 26, 2008 23.58 24.00 23.18 23.86 0 -0.16(-0.67%)
Sep 25, 2008 23.09 24.34 22.99 24.02 895,116 +1.04(+4.53%)
Sep 24, 2008 23.55 23.66 22.71 22.98 779,354 -0.53(-2.25%)
Sep 23, 2008 24.25 24.43 23.21 23.51 511,954 -0.78(-3.21%)
Sep 22, 2008 24.45 25.38 24.17 24.29 587,110 -0.71(-2.84%)
Sep 19, 2008 24.93 27.30 24.16 25.00 0 +1.37(+5.80%)
Sep 18, 2008 23.32 23.72 21.44 23.63 1,599,824 +0.73(+3.19%)
Sep 17, 2008 23.41 23.79 22.75 22.90 692,385 -1.12(-4.66%)
Sep 16, 2008 23.12 24.16 22.88 24.02 880,481 +0.34(+1.44%)
Sep 15, 2008 23.04 24.02 22.85 23.68 1,103,589 -0.10(-0.42%)
Sep 12, 2008 23.98 24.06 23.66 23.78 0 -0.45(-1.86%)
Sep 11, 2008 23.72 24.37 23.22 24.23 952,153 +0.03(+0.12%)
Sep 10, 2008 23.60 24.70 23.55 24.20 867,387 +0.60(+2.54%)
Sep 09, 2008 25.16 25.16 23.60 23.60 1,564,257 -2.89(-10.91%)
Sep 08, 2008 26.67 26.90 26.15 26.49 815,570 +0.67(+2.59%)
Sep 05, 2008 26.31 26.52 25.80 25.82 0 -0.75(-2.82%)
Sep 04, 2008 26.86 26.86 26.17 26.57 781,204 -0.31(-1.15%)
Sep 03, 2008 26.72 27.24 26.55 26.88 622,535 +0.16(+0.60%)
Sep 02, 2008 26.73 27.47 26.66 26.72 645,298 +0.31(+1.17%)
Aug 29, 2008 27.02 27.02 26.34 26.41 0 -0.76(-2.80%)
Aug 28, 2008 27.12 27.30 26.89 27.17 820,574 +0.24(+0.89%)
Aug 27, 2008 26.33 27.07 26.11 26.93 609,603 +0.57(+2.16%)
Aug 26, 2008 26.03 26.42 25.96 26.36 314,651 +0.43(+1.66%)
Aug 25, 2008 26.60 26.60 25.85 25.93 321,670 -0.85(-3.17%)
Aug 22, 2008 26.44 27.25 26.34 26.78 0 +0.45(+1.71%)
Aug 21, 2008 25.40 26.78 23.11 26.33 729,506 -0.60(-2.23%)
Aug 20, 2008 27.34 27.65 26.63 26.93 735,660 -0.35(-1.28%)
Aug 19, 2008 27.56 27.88 26.96 27.28 503,631 -0.53(-1.91%)
Aug 18, 2008 27.82 28.39 27.55 27.81 792,669 +0.19(+0.69%)
Aug 15, 2008 27.68 28.15 27.37 27.62 0 +0.13(+0.47%)
Aug 14, 2008 27.63 27.75 27.17 27.49 576,155 -0.14(-0.51%)
Aug 13, 2008 27.10 27.83 27.00 27.63 1,088,934 +0.64(+2.37%)
Aug 12, 2008 27.36 27.44 26.77 26.99 742,144 -0.29(-1.06%)
Aug 11, 2008 26.46 27.64 26.14 27.28 772,143 +0.82(+3.10%)
Aug 08, 2008 25.51 26.67 25.51 26.46 981,990 +0.77(+3.00%)
Aug 07, 2008 24.72 26.00 24.21 25.69 1,017,378 +0.77(+3.09%)
Aug 06, 2008 24.91 25.00 24.41 24.92 521,193 -0.10(-0.40%)
Aug 05, 2008 24.62 25.41 24.27 25.02 881,844 +0.32(+1.30%)
Aug 04, 2008 23.86 24.92 22.84 24.70 1,015,033 +1.00(+4.22%)
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.