Gartner Inc (NY: IT )

238.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.74 39.77 38.45 38.52 921,411 -1.67(-4.16%)
Oct 28, 2011 40.99 41.09 40.03 40.19 321,688 -0.46(-1.13%)
Oct 27, 2011 40.34 41.00 39.76 40.65 502,664 +1.66(+4.26%)
Oct 26, 2011 39.02 39.18 37.79 38.99 234,780 +0.54(+1.40%)
Oct 25, 2011 39.22 39.22 38.41 38.45 253,691 -0.83(-2.11%)
Oct 24, 2011 38.22 39.51 38.10 39.28 478,179 +1.20(+3.15%)
Oct 21, 2011 37.53 38.13 37.37 38.08 464,911 +0.89(+2.39%)
Oct 20, 2011 37.17 37.44 36.53 37.19 247,438 -0.01(-0.03%)
Oct 19, 2011 37.87 38.25 37.10 37.20 507,350 -0.49(-1.30%)
Oct 18, 2011 36.99 37.79 36.52 37.69 548,918 +0.89(+2.42%)
Oct 17, 2011 37.78 37.85 36.68 36.80 391,891 -1.10(-2.90%)
Oct 14, 2011 38.01 38.06 37.62 37.90 286,478 +0.34(+0.91%)
Oct 13, 2011 37.36 37.82 37.14 37.56 539,372 +0.05(+0.13%)
Oct 12, 2011 36.68 37.79 36.60 37.51 732,272 +1.21(+3.33%)
Oct 11, 2011 35.88 36.53 35.66 36.30 286,989 +0.26(+0.72%)
Oct 10, 2011 35.28 36.08 35.27 36.04 154,324 +1.17(+3.36%)
Oct 07, 2011 35.53 35.98 34.70 34.87 520,687 -0.48(-1.36%)
Oct 06, 2011 35.11 35.47 34.97 35.35 271,838 +0.66(+1.90%)
Oct 05, 2011 34.34 34.98 33.66 34.69 377,195 +0.41(+1.20%)
Oct 04, 2011 32.50 34.36 32.24 34.28 575,133 +1.42(+4.32%)
Oct 03, 2011 34.50 34.98 32.84 32.86 626,164 -2.01(-5.76%)
Sep 30, 2011 35.33 35.91 34.79 34.87 785,699 -0.94(-2.62%)
Sep 29, 2011 36.21 36.40 35.01 35.81 472,414 +0.15(+0.42%)
Sep 28, 2011 36.46 36.88 35.53 35.66 621,982 -0.79(-2.17%)
Sep 27, 2011 36.66 37.32 36.24 36.45 393,916 +0.03(+0.08%)
Sep 26, 2011 35.83 36.51 34.97 36.42 499,561 +0.85(+2.39%)
Sep 23, 2011 34.91 35.59 34.42 35.57 662,384 +0.32(+0.91%)
Sep 22, 2011 35.27 36.03 34.60 35.25 602,681 -0.75(-2.08%)
Sep 21, 2011 36.88 37.44 35.89 36.00 539,986 -0.89(-2.41%)
Sep 20, 2011 37.75 38.23 36.89 36.89 699,641 -0.71(-1.89%)
Sep 19, 2011 35.92 37.72 35.75 37.60 803,724 +0.92(+2.51%)
Sep 16, 2011 34.83 36.71 34.81 36.68 2,280,923 +2.13(+6.16%)
Sep 15, 2011 34.31 34.60 33.78 34.55 871,968 +0.43(+1.26%)
Sep 14, 2011 34.93 35.28 34.06 34.12 1,009,575 -0.69(-1.98%)
Sep 13, 2011 33.70 34.95 33.51 34.81 466,351 +1.12(+3.32%)
Sep 12, 2011 33.92 34.43 32.93 33.69 743,775 -0.74(-2.15%)
Sep 09, 2011 34.76 35.44 34.15 34.43 382,869 -0.73(-2.08%)
Sep 08, 2011 35.22 35.92 35.00 35.16 318,084 -0.40(-1.12%)
Sep 07, 2011 34.53 35.62 34.52 35.56 485,561 +1.50(+4.40%)
Sep 06, 2011 32.78 34.14 32.78 34.06 550,273 +0.13(+0.38%)
Sep 02, 2011 34.19 34.76 33.67 33.93 403,199 -0.97(-2.78%)
Sep 01, 2011 35.70 36.29 34.81 34.90 511,194 -0.72(-2.02%)
Aug 31, 2011 35.92 36.33 35.54 35.62 573,756 -0.19(-0.53%)
Aug 30, 2011 35.29 36.07 35.29 35.81 372,699 +0.25(+0.70%)
Aug 29, 2011 34.65 35.64 34.57 35.56 369,824 +1.28(+3.73%)
Aug 26, 2011 33.26 34.67 33.03 34.28 382,240 +0.75(+2.24%)
Aug 25, 2011 34.46 34.77 33.47 33.53 327,552 -0.75(-2.19%)
Aug 24, 2011 33.79 34.43 33.58 34.28 457,744 +0.40(+1.18%)
Aug 23, 2011 32.62 33.88 32.24 33.88 372,909 +1.41(+4.34%)
Aug 22, 2011 33.12 33.12 31.98 32.47 492,730 +0.28(+0.87%)
Aug 19, 2011 32.54 33.38 32.13 32.19 576,509 -0.79(-2.40%)
Aug 18, 2011 34.96 34.96 32.70 32.98 477,773 -3.06(-8.49%)
Aug 17, 2011 36.16 36.77 35.71 36.04 250,679 +0.10(+0.28%)
Aug 16, 2011 36.11 36.31 35.30 35.94 494,143 -0.55(-1.51%)
Aug 15, 2011 36.44 36.50 35.83 36.49 685,467 +0.31(+0.86%)
Aug 12, 2011 36.03 36.24 35.35 36.18 418,307 +0.49(+1.37%)
Aug 11, 2011 35.11 36.13 34.87 35.69 687,255 +0.74(+2.12%)
Aug 10, 2011 35.37 36.37 34.89 34.95 1,526,645 -1.20(-3.32%)
Aug 09, 2011 34.50 36.17 33.18 36.15 1,237,540 +2.49(+7.40%)
Aug 08, 2011 34.50 35.13 33.36 33.66 861,525 -2.07(-5.79%)
Aug 05, 2011 36.59 36.60 34.98 35.73 593,717 -0.43(-1.19%)
Aug 04, 2011 37.78 37.93 36.09 36.16 700,018 -2.06(-5.39%)
Aug 03, 2011 37.58 38.26 36.91 38.22 483,944 +0.74(+1.97%)
Aug 02, 2011 37.48 38.84 36.31 37.48 1,123,652 +0.14(+0.37%)
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.