Gartner Inc (NY: IT )

312.81 USD +0.56 (+0.18%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.58 25.78 25.22 25.23 420,500 -0.27(-1.06%)
Apr 27, 2007 25.65 25.74 25.50 25.50 287,900 -0.17(-0.66%)
Apr 26, 2007 25.29 25.69 25.29 25.67 311,700 +0.30(+1.18%)
Apr 25, 2007 25.40 25.57 25.06 25.37 723,200 +0.14(+0.55%)
Apr 24, 2007 25.66 25.70 25.07 25.23 445,300 -0.32(-1.25%)
Apr 23, 2007 25.67 25.75 25.44 25.55 186,500 -0.09(-0.35%)
Apr 20, 2007 25.07 26.06 25.07 25.64 637,900 +0.57(+2.27%)
Apr 19, 2007 25.13 25.28 24.82 25.07 537,500 -0.32(-1.26%)
Apr 18, 2007 25.62 25.76 25.32 25.39 682,100 -0.37(-1.44%)
Apr 17, 2007 25.83 26.23 25.68 25.76 503,500 -0.13(-0.50%)
Apr 16, 2007 25.74 25.98 25.59 25.89 514,300 +0.43(+1.69%)
Apr 13, 2007 25.60 25.73 25.29 25.46 689,500 -0.08(-0.31%)
Apr 12, 2007 25.16 25.55 24.96 25.54 321,600 +0.24(+0.95%)
Apr 11, 2007 25.32 25.45 25.15 25.30 352,000 -0.09(-0.35%)
Apr 10, 2007 25.01 25.43 25.01 25.39 437,900 +0.31(+1.24%)
Apr 09, 2007 25.00 25.14 24.84 25.08 507,100 +0.12(+0.48%)
Apr 05, 2007 25.06 25.07 24.86 24.96 307,200 -0.18(-0.72%)
Apr 04, 2007 24.44 25.16 24.38 25.14 928,700 +0.76(+3.12%)
Apr 03, 2007 24.45 24.73 24.27 24.38 717,100 +0.08(+0.33%)
Apr 02, 2007 24.10 24.40 23.72 24.30 568,000 +0.35(+1.46%)
Mar 30, 2007 23.88 24.00 23.66 23.95 717,300 +0.09(+0.38%)
Mar 29, 2007 23.41 23.97 23.27 23.86 648,500 +0.48(+2.05%)
Mar 28, 2007 23.43 23.54 23.25 23.38 704,100 -0.20(-0.85%)
Mar 27, 2007 23.42 23.64 23.25 23.58 348,800 +0.04(+0.17%)
Mar 26, 2007 23.45 23.60 23.14 23.54 364,300 +0.02(+0.09%)
Mar 23, 2007 23.50 23.78 23.47 23.52 438,600 -0.24(-1.01%)
Mar 22, 2007 23.78 24.00 23.55 23.76 397,600 +0.12(+0.51%)
Mar 21, 2007 23.29 23.70 23.16 23.64 537,300 +0.45(+1.94%)
Mar 20, 2007 23.16 23.51 23.07 23.19 625,400 +0.03(+0.13%)
Mar 19, 2007 22.80 23.19 22.80 23.16 877,400 +0.60(+2.66%)
Mar 16, 2007 22.78 22.78 22.36 22.56 813,900 -0.27(-1.18%)
Mar 15, 2007 22.42 23.01 22.42 22.83 697,064 +0.35(+1.56%)
Mar 14, 2007 22.13 22.58 21.99 22.48 541,200 +0.29(+1.31%)
Mar 13, 2007 22.47 22.42 22.00 22.19 617,800 -0.28(-1.25%)
Mar 12, 2007 22.23 22.73 22.08 22.47 844,300 +0.42(+1.90%)
Mar 09, 2007 21.52 22.37 21.46 22.05 1,761,900 +0.64(+2.99%)
Mar 08, 2007 20.77 21.52 20.77 21.41 1,154,800 +0.61(+2.93%)
Mar 07, 2007 20.54 21.06 20.49 20.80 626,600 +0.10(+0.48%)
Mar 06, 2007 20.10 20.96 20.00 20.70 513,100 +0.69(+3.45%)
Mar 05, 2007 19.95 20.32 19.44 20.01 1,101,200 -0.69(-3.33%)
Mar 02, 2007 20.89 21.16 20.55 20.70 364,700 -0.28(-1.33%)
Mar 01, 2007 20.77 21.22 20.45 20.98 404,345 -0.18(-0.85%)
Feb 28, 2007 20.92 21.38 20.31 21.16 677,900 +0.16(+0.76%)
Feb 27, 2007 21.33 22.11 20.05 21.00 690,300 -1.13(-5.11%)
Feb 26, 2007 22.30 22.50 21.91 22.13 716,183 -0.11(-0.49%)
Feb 23, 2007 21.86 22.29 21.73 22.24 579,000 +0.22(+1.00%)
Feb 22, 2007 21.87 22.05 21.79 22.02 255,700 +0.15(+0.69%)
Feb 21, 2007 21.84 22.08 21.80 21.87 457,500 -0.15(-0.68%)
Feb 20, 2007 21.60 22.11 21.54 22.02 362,900 +0.24(+1.10%)
Feb 16, 2007 21.77 21.88 21.58 21.78 572,500 -0.07(-0.32%)
Feb 15, 2007 22.05 22.18 21.85 21.85 563,900 -0.25(-1.13%)
Feb 14, 2007 21.98 22.20 21.76 22.10 373,928 +0.08(+0.36%)
Feb 13, 2007 21.76 22.08 21.76 22.02 323,492 +0.23(+1.06%)
Feb 12, 2007 22.14 22.14 21.61 21.79 394,200 -0.25(-1.13%)
Feb 09, 2007 22.13 22.20 21.88 22.04 302,300 -0.13(-0.59%)
Feb 08, 2007 21.99 22.32 21.94 22.17 505,500 -0.04(-0.18%)
Feb 07, 2007 21.96 22.42 21.81 22.21 607,500 +0.38(+1.74%)
Feb 06, 2007 21.75 22.09 21.21 21.83 1,542,200 -0.82(-3.62%)
Feb 05, 2007 22.49 22.65 22.09 22.65 621,000 +0.35(+1.57%)
Feb 02, 2007 22.58 22.61 22.15 22.30 802,100 -0.19(-0.84%)
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.