Gartner Inc (NY: IT )

232.99 USD +2.01 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.25 19.56 18.85 19.34 1,072,316 +0.09(+0.47%)
Mar 28, 2008 20.08 20.16 19.11 19.25 1,200,500 -0.85(-4.23%)
Mar 27, 2008 20.58 20.61 20.00 20.10 540,300 -0.40(-1.95%)
Mar 26, 2008 20.79 20.82 20.08 20.50 1,265,904 -0.56(-2.66%)
Mar 25, 2008 21.18 21.18 20.79 21.06 922,200 -0.15(-0.71%)
Mar 24, 2008 20.31 21.29 20.30 21.21 668,200 +0.94(+4.64%)
Mar 21, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.00(+0.00%)
Mar 20, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.72(+3.68%)
Mar 19, 2008 19.90 20.10 19.55 19.55 606,126 -0.39(-1.96%)
Mar 18, 2008 19.28 19.94 19.07 19.94 783,056 +0.95(+5.00%)
Mar 17, 2008 19.00 19.41 18.51 18.99 638,900 -0.55(-2.81%)
Mar 14, 2008 20.09 20.11 19.13 19.54 901,106 -0.51(-2.54%)
Mar 13, 2008 19.40 20.14 19.18 20.05 664,889 +0.38(+1.93%)
Mar 12, 2008 19.33 20.00 18.95 19.67 976,500 +0.48(+2.50%)
Mar 11, 2008 18.63 19.19 18.40 19.19 719,800 +1.21(+6.73%)
Mar 10, 2008 18.37 18.37 17.65 17.98 1,145,700 -0.47(-2.55%)
Mar 07, 2008 18.70 18.99 18.25 18.45 881,961 -0.56(-2.95%)
Mar 06, 2008 19.36 19.53 18.95 19.01 763,586 -0.49(-2.51%)
Mar 05, 2008 19.71 19.78 19.25 19.50 545,200 -0.06(-0.31%)
Mar 04, 2008 18.98 19.67 18.87 19.56 793,800 +0.34(+1.77%)
Mar 03, 2008 18.91 19.40 18.68 19.22 612,700 +0.31(+1.64%)
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%)
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.