Gartner Inc (NY: IT )

308.92 USD -9.59 (-3.01%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.75 46.52 45.55 46.41 581,947 +0.88(+1.93%)
Oct 26, 2012 45.29 45.53 45.53 45.53 259,400 +0.35(+0.77%)
Oct 25, 2012 45.55 45.69 44.83 45.18 241,891 -0.24(-0.53%)
Oct 24, 2012 45.91 46.07 45.32 45.42 510,939 -0.29(-0.63%)
Oct 23, 2012 44.63 45.77 44.61 45.71 291,673 +0.08(+0.18%)
Oct 19, 2012 46.10 46.41 45.47 45.63 212,238 -0.44(-0.96%)
Oct 18, 2012 46.68 46.68 46.03 46.07 311,056 -0.58(-1.24%)
Oct 17, 2012 48.65 48.65 46.44 46.65 470,973 -1.06(-2.22%)
Oct 16, 2012 46.84 47.95 46.84 47.71 314,744 +0.94(+2.01%)
Oct 15, 2012 46.77 47.02 46.45 46.77 194,108 +0.01(+0.02%)
Oct 12, 2012 46.63 47.02 46.63 46.76 213,884 -0.08(-0.17%)
Oct 11, 2012 46.94 47.18 46.66 46.84 341,626 +0.08(+0.17%)
Oct 10, 2012 47.08 47.35 46.62 46.76 680,983 -0.21(-0.45%)
Oct 09, 2012 47.02 47.14 46.32 46.97 532,601 -0.13(-0.28%)
Oct 08, 2012 46.59 47.10 46.36 47.10 304,704 +0.34(+0.73%)
Oct 05, 2012 46.53 47.13 46.35 46.76 380,186 +0.25(+0.54%)
Oct 04, 2012 46.29 46.52 45.80 46.51 413,704 +0.25(+0.54%)
Oct 03, 2012 46.14 46.64 45.94 46.26 368,267 +0.33(+0.72%)
Oct 02, 2012 46.08 46.16 45.56 45.93 433,104 +0.13(+0.28%)
Oct 01, 2012 46.10 46.27 45.13 45.80 860,997 -0.29(-0.63%)
Sep 28, 2012 46.30 46.37 45.77 46.09 540,997 -0.22(-0.48%)
Sep 27, 2012 46.42 46.88 46.21 46.31 716,061 +0.01(+0.02%)
Sep 26, 2012 46.30 46.48 45.50 46.30 931,717 -0.02(-0.04%)
Sep 25, 2012 47.62 47.65 46.32 46.32 421,998 -1.03(-2.18%)
Sep 24, 2012 46.51 47.69 46.10 47.35 405,134 -0.27(-0.57%)
Sep 21, 2012 49.12 49.34 47.52 47.62 1,015,289 -1.10(-2.26%)
Sep 20, 2012 48.74 49.06 48.59 48.72 260,545 -0.27(-0.55%)
Sep 19, 2012 49.17 49.37 48.56 48.99 439,023 -0.19(-0.39%)
Sep 18, 2012 49.43 49.53 49.03 49.18 358,107 -0.19(-0.38%)
Sep 17, 2012 49.68 49.74 49.26 49.37 288,701 -0.55(-1.10%)
Sep 14, 2012 49.75 50.10 49.29 49.92 254,770 +0.21(+0.42%)
Sep 13, 2012 49.65 49.84 49.18 49.71 360,674 +0.04(+0.08%)
Sep 12, 2012 49.24 49.85 49.24 49.67 375,952 +0.49(+1.00%)
Sep 11, 2012 49.27 49.94 49.13 49.18 364,183 -0.17(-0.34%)
Sep 10, 2012 49.08 49.96 48.83 49.35 355,179 +0.43(+0.88%)
Sep 07, 2012 50.89 50.89 48.83 48.92 993,784 -2.07(-4.06%)
Sep 06, 2012 51.15 51.45 50.80 50.99 439,298 -0.02(-0.04%)
Sep 05, 2012 50.51 51.44 50.17 51.01 587,936 +0.34(+0.67%)
Sep 04, 2012 49.45 50.67 49.00 50.67 454,477 +1.28(+2.59%)
Aug 31, 2012 49.78 49.78 48.99 49.39 244,823 +0.09(+0.18%)
Aug 30, 2012 49.43 49.80 49.09 49.30 266,075 -0.59(-1.18%)
Aug 29, 2012 49.53 49.97 49.28 49.89 242,225 +0.74(+1.51%)
Aug 27, 2012 49.05 49.48 49.02 49.15 216,346 +0.40(+0.82%)
Aug 24, 2012 48.68 48.96 48.35 48.75 185,679 +0.10(+0.21%)
Aug 23, 2012 49.05 49.05 48.53 48.65 346,168 -0.36(-0.73%)
Aug 22, 2012 48.98 49.39 48.62 49.01 420,956 -0.13(-0.26%)
Aug 21, 2012 48.87 49.38 48.74 49.14 473,854 +0.30(+0.61%)
Aug 20, 2012 48.76 48.84 48.10 48.84 265,116 +0.08(+0.16%)
Aug 17, 2012 48.38 48.99 48.31 48.76 305,917 +0.46(+0.95%)
Aug 16, 2012 48.15 48.41 47.95 48.30 540,542 +0.15(+0.31%)
Aug 15, 2012 48.24 48.52 48.00 48.15 239,574 -0.05(-0.10%)
Aug 14, 2012 49.45 49.50 48.04 48.20 439,858 -1.26(-2.55%)
Aug 13, 2012 48.56 49.54 48.50 49.46 671,113 +0.96(+1.98%)
Aug 10, 2012 47.92 48.54 47.57 48.50 261,052 +0.56(+1.17%)
Aug 09, 2012 47.67 48.14 47.31 47.94 374,263 +0.11(+0.23%)
Aug 08, 2012 47.85 48.09 47.60 47.83 390,142 -0.17(-0.35%)
Aug 07, 2012 47.94 48.24 47.39 48.00 466,442 +0.05(+0.10%)
Aug 06, 2012 47.12 48.19 46.96 47.95 820,820 +1.11(+2.37%)
Aug 03, 2012 45.00 48.51 45.00 46.84 1,145,518 +2.30(+5.16%)
Aug 02, 2012 43.56 44.59 43.53 44.54 541,049 +0.60(+1.37%)
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.