Gartner Inc (NY: IT )

316.55 USD +9.05 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.20 19.37 18.69 18.91 686,400 -0.49(-2.53%)
Feb 28, 2008 19.39 19.67 18.86 19.40 526,895 -0.12(-0.61%)
Feb 27, 2008 19.80 20.05 19.22 19.52 713,189 -0.39(-1.96%)
Feb 26, 2008 19.38 20.13 19.11 19.91 925,724 +0.54(+2.79%)
Feb 25, 2008 18.85 19.40 18.81 19.37 541,000 +0.36(+1.89%)
Feb 22, 2008 18.97 19.12 18.73 19.01 705,945 +0.15(+0.80%)
Feb 21, 2008 18.70 19.19 18.68 18.86 996,900 -0.11(-0.58%)
Feb 20, 2008 18.03 19.00 17.88 18.97 810,800 +0.83(+4.58%)
Feb 19, 2008 18.28 18.52 18.00 18.14 1,542,400 +0.04(+0.22%)
Feb 18, 2008 17.85 18.14 17.61 18.10 0 +0.00(+0.00%)
Feb 15, 2008 17.85 18.14 17.61 18.10 695,400 +0.18(+1.00%)
Feb 14, 2008 18.52 18.66 17.81 17.92 639,909 -0.61(-3.29%)
Feb 13, 2008 17.61 18.53 17.56 18.53 1,438,560 +1.10(+6.31%)
Feb 12, 2008 16.60 17.57 16.50 17.43 600,946 +0.84(+5.06%)
Feb 11, 2008 16.60 16.75 16.09 16.59 875,300 -0.11(-0.66%)
Feb 08, 2008 17.19 17.25 16.63 16.70 1,173,462 -0.55(-3.19%)
Feb 07, 2008 15.75 17.42 15.60 17.25 1,449,801 +2.48(+16.79%)
Feb 06, 2008 15.05 15.05 14.61 14.77 1,221,243 -0.03(-0.20%)
Feb 05, 2008 14.75 15.03 14.65 14.80 489,000 -0.20(-1.33%)
Feb 04, 2008 15.20 15.20 14.64 15.00 528,500 -0.20(-1.32%)
Feb 01, 2008 14.95 15.21 14.61 15.20 563,472 +0.37(+2.49%)
Jan 31, 2008 14.74 15.06 14.38 14.83 593,500 +0.08(+0.54%)
Jan 30, 2008 14.88 15.30 14.73 14.75 533,100 -0.26(-1.73%)
Jan 29, 2008 14.57 15.10 14.38 15.01 683,300 +0.59(+4.09%)
Jan 28, 2008 14.32 14.50 14.01 14.42 782,800 +0.06(+0.42%)
Jan 25, 2008 14.50 14.75 14.12 14.36 1,019,900 -0.01(-0.07%)
Jan 24, 2008 14.60 14.75 14.25 14.37 1,031,232 -0.18(-1.24%)
Jan 23, 2008 14.12 14.81 13.75 14.55 955,900 +0.06(+0.41%)
Jan 22, 2008 14.25 14.82 13.84 14.49 740,300 -0.23(-1.56%)
Jan 21, 2008 15.49 15.49 14.54 14.72 0 +0.00(+0.00%)
Jan 18, 2008 15.49 15.49 14.54 14.72 1,303,600 -0.68(-4.42%)
Jan 17, 2008 16.20 16.40 15.33 15.40 976,100 -0.22(-1.41%)
Jan 16, 2008 15.73 16.15 15.56 15.62 880,000 +0.01(+0.06%)
Jan 15, 2008 15.85 15.99 15.46 15.61 639,300 -0.39(-2.44%)
Jan 14, 2008 16.16 16.31 15.93 16.00 449,400 -0.08(-0.50%)
Jan 11, 2008 16.38 16.47 16.04 16.08 341,000 -0.60(-3.60%)
Jan 10, 2008 16.05 16.86 15.92 16.68 692,400 +0.44(+2.71%)
Jan 09, 2008 16.71 16.73 15.70 16.24 1,009,100 -0.55(-3.28%)
Jan 08, 2008 16.66 17.30 16.64 16.79 1,065,900 +0.28(+1.70%)
Jan 07, 2008 16.09 16.82 16.03 16.51 857,300 +0.53(+3.32%)
Jan 04, 2008 16.64 16.64 15.85 15.98 614,300 -0.85(-5.05%)
Jan 03, 2008 17.16 17.22 16.83 16.83 463,300 -0.31(-1.81%)
Jan 02, 2008 17.44 17.53 17.01 17.14 466,100 -0.42(-2.39%)
Jan 01, 2008 17.91 17.91 17.34 17.56 0 +0.00(+0.00%)
Dec 31, 2007 17.91 17.91 17.34 17.56 344,100 -0.33(-1.84%)
Dec 28, 2007 17.75 18.11 17.75 17.89 256,400 +0.18(+1.02%)
Dec 27, 2007 18.24 18.34 17.69 17.71 211,486 -0.64(-3.49%)
Dec 26, 2007 18.24 18.42 18.12 18.35 270,600 -0.07(-0.38%)
Dec 24, 2007 18.42 18.50 18.19 18.42 241,500 +0.08(+0.44%)
Dec 21, 2007 18.27 18.45 18.07 18.34 1,183,300 +0.39(+2.17%)
Dec 20, 2007 17.56 18.01 17.46 17.95 744,900 +0.62(+3.58%)
Dec 19, 2007 17.20 17.48 16.96 17.33 873,900 +0.20(+1.17%)
Dec 18, 2007 16.71 17.16 16.59 17.13 552,000 +0.71(+4.32%)
Dec 17, 2007 16.27 16.72 16.10 16.42 1,235,300 +0.04(+0.24%)
Dec 14, 2007 17.23 17.35 16.34 16.38 902,100 -1.12(-6.40%)
Dec 13, 2007 17.55 17.69 17.33 17.50 481,700 -0.25(-1.41%)
Dec 12, 2007 18.24 18.41 17.48 17.75 528,680 -0.12(-0.67%)
Dec 11, 2007 18.89 18.97 17.62 17.87 673,501 -0.98(-5.20%)
Dec 10, 2007 18.78 18.86 18.65 18.85 263,700 +0.12(+0.64%)
Dec 07, 2007 18.88 18.90 18.49 18.73 514,600 -0.04(-0.21%)
Dec 06, 2007 18.48 18.89 18.48 18.77 559,316 +0.19(+1.02%)
Dec 05, 2007 18.31 18.75 18.27 18.58 471,500 +0.58(+3.22%)
Dec 04, 2007 17.97 18.19 17.88 18.00 672,500 -0.29(-1.59%)
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.