Gartner Inc (NY: IT )

319.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.05 15.70 15.01 15.65 906,100 +0.55(+3.64%)
May 30, 2006 15.46 15.46 15.09 15.10 744,000 -0.37(-2.39%)
May 26, 2006 15.45 15.90 15.25 15.47 835,300 +0.12(+0.78%)
May 25, 2006 15.45 15.50 15.16 15.35 506,900 -0.05(-0.32%)
May 24, 2006 15.10 15.49 14.81 15.40 906,900 +0.24(+1.58%)
May 23, 2006 15.25 15.50 15.15 15.16 898,700 +0.11(+0.73%)
May 22, 2006 14.58 15.15 14.48 15.05 1,581,400 +0.45(+3.08%)
May 19, 2006 15.00 15.19 14.35 14.60 6,040,200 -0.57(-3.76%)
May 18, 2006 15.30 15.34 15.07 15.17 1,489,300 +0.67(+4.62%)
May 17, 2006 14.25 14.57 14.23 14.50 520,600 +0.08(+0.55%)
May 16, 2006 14.71 14.75 14.40 14.42 359,000 -0.33(-2.24%)
May 15, 2006 14.44 14.87 14.20 14.75 488,500 +0.26(+1.79%)
May 12, 2006 15.01 15.01 14.46 14.49 474,000 -0.62(-4.10%)
May 11, 2006 15.56 15.56 15.00 15.11 457,900 -0.52(-3.33%)
May 10, 2006 15.25 15.65 15.16 15.63 534,600 +0.31(+2.02%)
May 09, 2006 15.20 15.40 15.07 15.32 665,800 -0.40(-2.54%)
May 08, 2006 15.66 15.80 15.37 15.72 454,100 -0.24(-1.50%)
May 05, 2006 16.07 16.13 15.93 15.96 625,500 -0.17(-1.05%)
May 04, 2006 15.50 16.16 15.50 16.13 1,285,700 -0.27(-1.65%)
May 03, 2006 16.48 16.63 16.32 16.40 929,400 +0.06(+0.37%)
May 02, 2006 15.50 16.49 15.30 16.34 1,742,300 +1.82(+12.53%)
May 01, 2006 14.12 14.65 14.07 14.52 743,800 +0.50(+3.57%)
Apr 28, 2006 13.81 14.02 13.75 14.02 383,600 +0.13(+0.94%)
Apr 27, 2006 13.60 14.00 13.54 13.89 337,700 +0.18(+1.31%)
Apr 26, 2006 13.44 13.89 13.37 13.71 892,800 +0.35(+2.62%)
Apr 25, 2006 13.38 13.38 13.13 13.36 500,500 -0.05(-0.37%)
Apr 24, 2006 13.31 13.41 13.16 13.41 267,300 +0.04(+0.30%)
Apr 21, 2006 13.61 13.68 13.23 13.37 378,700 +0.01(+0.07%)
Apr 20, 2006 13.50 13.55 13.18 13.36 200,700 +0.03(+0.23%)
Apr 19, 2006 13.37 13.57 13.14 13.33 310,600 -0.02(-0.15%)
Apr 18, 2006 13.08 13.39 13.12 13.35 290,300 +0.27(+2.06%)
Apr 17, 2006 13.09 13.18 12.95 13.08 191,600 +0.01(+0.08%)
Apr 13, 2006 13.09 13.18 13.02 13.07 635,000 -0.02(-0.15%)
Apr 12, 2006 12.65 13.30 12.65 13.09 302,000 -0.06(-0.46%)
Apr 11, 2006 13.29 13.30 13.08 13.15 281,800 -0.14(-1.05%)
Apr 10, 2006 13.21 13.29 13.15 13.29 386,200 +0.11(+0.83%)
Apr 07, 2006 13.51 13.56 13.12 13.18 479,200 -0.28(-2.08%)
Apr 06, 2006 13.50 13.51 13.28 13.46 283,900 -0.07(-0.52%)
Apr 05, 2006 13.65 13.67 13.40 13.53 224,500 -0.07(-0.51%)
Apr 04, 2006 13.72 13.75 13.46 13.60 318,000 -0.15(-1.09%)
Apr 03, 2006 14.00 14.01 13.74 13.75 297,900 -0.20(-1.43%)
Mar 31, 2006 13.95 13.96 13.86 13.95 525,200 +0.00(+0.00%)
Mar 30, 2006 13.96 14.00 13.85 13.95 383,600 +0.00(+0.00%)
Mar 29, 2006 13.70 13.97 13.68 13.95 376,400 +0.25(+1.82%)
Mar 28, 2006 13.73 13.92 13.65 13.70 294,200 +0.00(+0.00%)
Mar 27, 2006 13.80 13.82 13.61 13.70 372,800 -0.10(-0.72%)
Mar 24, 2006 13.88 14.00 13.78 13.80 453,500 -0.07(-0.50%)
Mar 23, 2006 13.80 13.90 13.75 13.87 298,600 +0.01(+0.07%)
Mar 22, 2006 13.90 14.02 13.82 13.86 694,200 -0.11(-0.79%)
Mar 21, 2006 14.00 14.11 13.90 13.97 313,300 -0.08(-0.57%)
Mar 20, 2006 14.00 14.13 13.95 14.05 223,300 +0.00(+0.00%)
Mar 17, 2006 14.15 14.17 13.95 14.05 829,400 -0.17(-1.20%)
Mar 16, 2006 14.40 14.46 14.10 14.22 413,000 -0.22(-1.52%)
Mar 15, 2006 14.06 14.45 14.01 14.44 657,700 +0.39(+2.78%)
Mar 14, 2006 14.00 14.14 13.95 14.05 316,300 +0.05(+0.36%)
Mar 13, 2006 14.00 14.05 13.94 14.00 363,800 -0.11(-0.78%)
Mar 10, 2006 14.18 14.18 13.97 14.11 505,300 -0.09(-0.63%)
Mar 09, 2006 13.90 14.25 13.90 14.20 705,300 +0.22(+1.57%)
Mar 08, 2006 13.88 14.04 13.79 13.98 355,000 +0.00(+0.00%)
Mar 07, 2006 14.00 14.01 13.83 13.98 363,000 -0.02(-0.14%)
Mar 06, 2006 13.05 14.05 13.05 14.00 682,400 +0.00(+0.00%)
Mar 03, 2006 14.02 14.10 13.94 14.00 639,600 -0.05(-0.36%)
Mar 02, 2006 14.22 14.23 14.00 14.05 513,900 -0.25(-1.75%)
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.