Gartner Inc (NY: IT )

238.27 USD -1.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.82 40.54 39.68 40.29 591,295 +0.49(+1.23%)
Jun 29, 2011 39.36 39.85 39.20 39.80 396,725 +0.60(+1.53%)
Jun 28, 2011 38.58 39.39 38.53 39.20 425,104 +0.64(+1.66%)
Jun 27, 2011 38.06 39.10 37.66 38.56 669,890 +0.56(+1.47%)
Jun 24, 2011 38.65 38.76 37.83 38.00 1,426,038 -0.66(-1.71%)
Jun 23, 2011 37.89 38.78 37.61 38.66 500,445 +0.37(+0.97%)
Jun 22, 2011 38.89 39.05 38.23 38.29 691,784 -0.69(-1.77%)
Jun 21, 2011 38.08 39.28 38.00 38.98 1,046,563 +0.98(+2.58%)
Jun 20, 2011 37.70 38.00 37.68 38.00 586,947 +0.78(+2.10%)
Jun 17, 2011 37.48 37.75 37.12 37.22 494,392 +0.08(+0.22%)
Jun 16, 2011 37.47 37.49 36.69 37.14 362,724 -0.39(-1.04%)
Jun 15, 2011 36.93 37.79 36.93 37.53 802,968 +0.29(+0.78%)
Jun 14, 2011 36.89 37.33 36.86 37.24 530,107 +0.70(+1.92%)
Jun 13, 2011 36.24 36.83 36.24 36.54 415,483 +0.42(+1.16%)
Jun 10, 2011 36.46 36.50 35.79 36.12 433,517 -0.51(-1.39%)
Jun 09, 2011 36.65 36.74 36.38 36.63 278,710 +0.10(+0.27%)
Jun 08, 2011 36.74 37.05 36.50 36.53 284,897 -0.37(-1.00%)
Jun 07, 2011 36.93 37.11 36.52 36.90 581,069 +0.01(+0.03%)
Jun 06, 2011 37.88 38.06 36.85 36.89 399,405 -1.08(-2.84%)
Jun 03, 2011 37.87 38.41 37.79 37.97 344,910 +0.48(+1.28%)
May 24, 2011 37.31 37.63 37.01 37.49 357,640 +0.20(+0.54%)
May 23, 2011 37.72 37.72 37.24 37.29 384,011 -0.92(-2.41%)
May 20, 2011 38.36 38.57 37.86 38.21 280,475 -0.26(-0.68%)
May 19, 2011 38.56 39.29 38.46 38.47 461,113 +0.10(+0.26%)
May 18, 2011 38.07 38.59 37.95 38.37 667,645 +0.24(+0.63%)
May 17, 2011 37.85 38.34 37.60 38.13 566,179 +0.28(+0.74%)
May 16, 2011 38.42 38.57 37.75 37.85 737,147 -0.88(-2.27%)
May 13, 2011 39.00 39.54 38.50 38.73 532,106 -0.46(-1.17%)
May 12, 2011 38.92 39.55 38.91 39.19 543,770 +0.04(+0.10%)
May 11, 2011 38.69 39.38 38.54 39.15 691,359 +0.41(+1.06%)
May 10, 2011 38.08 38.85 37.88 38.74 1,593,797 -0.30(-0.77%)
May 09, 2011 39.19 39.30 38.71 39.04 577,850 -0.20(-0.51%)
May 06, 2011 38.72 40.37 38.55 39.24 725,692 +0.75(+1.95%)
May 05, 2011 41.20 41.31 38.28 38.49 982,882 -3.63(-8.62%)
May 04, 2011 42.13 42.62 41.44 42.12 545,111 +0.07(+0.17%)
May 03, 2011 42.16 42.44 41.73 42.05 438,741 -0.25(-0.59%)
May 02, 2011 42.40 42.46 42.29 42.30 280,843 -0.61(-1.42%)
Apr 29, 2011 42.84 43.17 42.58 42.91 323,889 +0.11(+0.26%)
Apr 28, 2011 42.90 43.39 42.75 42.80 294,381 -0.21(-0.49%)
Apr 27, 2011 42.56 43.02 42.24 43.01 292,291 +0.57(+1.34%)
Apr 26, 2011 42.90 42.98 42.31 42.44 291,662 -0.18(-0.42%)
Apr 25, 2011 42.83 42.90 42.40 42.62 198,949 -0.18(-0.42%)
Apr 21, 2011 42.38 42.91 42.11 42.80 404,573 +0.73(+1.74%)
Apr 20, 2011 41.42 42.20 41.36 42.07 440,167 +1.08(+2.63%)
Apr 19, 2011 40.51 41.02 40.51 40.99 342,355 +0.47(+1.16%)
Apr 18, 2011 40.70 40.76 39.85 40.52 508,898 -0.53(-1.29%)
Apr 15, 2011 41.18 41.36 40.75 41.05 264,452 -0.05(-0.12%)
Apr 14, 2011 40.48 41.39 40.38 41.10 457,237 +0.38(+0.93%)
Apr 13, 2011 40.98 41.03 40.50 40.72 621,628 -0.10(-0.24%)
Apr 12, 2011 40.54 41.09 40.14 40.82 504,253 +0.22(+0.54%)
Apr 11, 2011 40.79 40.95 40.34 40.60 366,762 -0.07(-0.17%)
Apr 08, 2011 41.67 41.67 40.29 40.67 546,625 -0.84(-2.02%)
Apr 07, 2011 41.75 41.80 41.15 41.51 256,650 -0.24(-0.57%)
Apr 06, 2011 42.29 42.39 41.49 41.75 307,495 -0.27(-0.64%)
Apr 05, 2011 41.84 42.19 41.77 42.02 382,835 +0.27(+0.65%)
Apr 04, 2011 42.18 42.40 41.59 41.75 467,889 -0.35(-0.83%)
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.