Gartner Inc (NY: IT )

309.21 USD -9.30 (-2.92%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.20 25.43 24.35 24.36 701,864 -0.70(-2.79%)
Jul 30, 2008 23.26 25.42 23.26 25.06 1,405,526 +1.72(+7.37%)
Jul 29, 2008 23.34 23.44 22.18 23.34 424,199 +1.14(+5.14%)
Jul 28, 2008 22.58 22.75 22.05 22.20 202,247 -0.49(-2.16%)
Jul 25, 2008 22.57 23.23 22.45 22.69 471,638 +0.32(+1.43%)
Jul 24, 2008 21.89 22.37 21.89 22.37 462,968 +0.24(+1.08%)
Jul 23, 2008 22.26 22.44 21.88 22.13 398,124 -0.15(-0.67%)
Jul 22, 2008 21.49 22.33 21.26 22.28 462,404 +0.69(+3.20%)
Jul 21, 2008 21.68 21.88 21.40 21.59 252,501 +0.01(+0.05%)
Jul 18, 2008 21.41 21.73 21.14 21.58 385,895 +0.16(+0.75%)
Jul 17, 2008 21.33 21.43 21.01 21.42 600,530 +0.12(+0.56%)
Jul 16, 2008 20.54 21.35 20.20 21.30 425,259 +0.87(+4.26%)
Jul 15, 2008 20.15 20.66 19.54 20.43 525,595 +0.12(+0.59%)
Jul 14, 2008 20.99 21.02 20.26 20.31 706,826 -0.40(-1.93%)
Jul 11, 2008 20.12 20.76 19.58 20.71 909,884 +0.38(+1.87%)
Jul 10, 2008 19.78 20.37 19.37 20.33 855,847 +0.58(+2.94%)
Jul 09, 2008 19.80 20.08 19.64 19.75 544,513 -0.23(-1.15%)
Jul 08, 2008 19.60 20.05 19.33 19.98 586,782 +0.34(+1.73%)
Jul 07, 2008 19.81 20.06 19.25 19.64 1,130,430 -0.10(-0.51%)
Jul 04, 2008 19.58 20.02 19.20 19.74 302,226 +0.00(+0.00%)
Jul 03, 2008 19.58 20.02 19.20 19.74 302,226 +0.17(+0.87%)
Jul 02, 2008 20.21 20.32 19.54 19.57 488,679 -0.48(-2.39%)
Jul 01, 2008 20.60 20.60 19.91 20.05 884,271 -0.67(-3.23%)
Jun 30, 2008 20.60 21.08 20.39 20.72 690,854 -0.13(-0.62%)
Jun 27, 2008 20.85 21.02 20.40 20.85 809,345 +0.06(+0.29%)
Jun 26, 2008 21.33 21.33 20.71 20.79 527,468 -0.84(-3.88%)
Jun 25, 2008 20.90 21.78 20.87 21.63 611,031 +0.79(+3.79%)
Jun 24, 2008 20.88 21.32 20.31 20.84 474,488 -0.29(-1.37%)
Jun 23, 2008 21.64 21.77 21.11 21.13 256,947 -0.36(-1.68%)
Jun 20, 2008 22.18 22.20 21.24 21.49 1,007,620 -0.87(-3.89%)
Jun 19, 2008 21.78 22.36 21.32 22.36 681,230 +0.56(+2.57%)
Jun 18, 2008 21.40 22.17 21.26 21.80 531,269 +0.30(+1.40%)
Jun 17, 2008 21.67 21.88 21.31 21.50 429,089 +0.03(+0.14%)
Jun 16, 2008 21.40 21.51 20.94 21.47 639,404 -0.04(-0.19%)
Jun 13, 2008 21.47 21.61 21.17 21.51 388,538 +0.31(+1.46%)
Jun 12, 2008 21.18 21.49 20.87 21.20 678,920 +0.18(+0.86%)
Jun 11, 2008 21.74 21.75 20.95 21.02 566,283 -0.82(-3.75%)
Jun 10, 2008 21.86 22.08 21.50 21.84 597,167 -0.11(-0.50%)
Jun 09, 2008 22.30 22.35 21.70 21.95 486,209 -0.35(-1.57%)
Jun 06, 2008 23.04 23.30 22.21 22.30 682,345 -1.05(-4.50%)
Jun 05, 2008 22.58 23.35 22.27 23.35 978,242 +0.91(+4.06%)
Jun 04, 2008 21.58 22.74 21.53 22.44 665,936 +0.71(+3.27%)
Jun 03, 2008 21.62 22.12 21.43 21.73 1,557,867 +0.24(+1.12%)
Jun 02, 2008 21.63 21.86 21.15 21.49 553,355 -0.30(-1.38%)
May 30, 2008 21.75 22.20 21.51 21.79 1,205,213 -0.02(-0.09%)
May 29, 2008 21.39 22.16 21.39 21.81 506,785 +0.31(+1.44%)
May 28, 2008 21.74 21.99 21.20 21.50 357,028 -0.21(-0.97%)
May 27, 2008 21.20 22.00 21.20 21.71 352,556 +0.42(+1.97%)
May 26, 2008 21.47 21.62 21.15 21.29 0 +0.00(+0.00%)
May 23, 2008 21.47 21.62 21.15 21.29 461,186 -0.33(-1.53%)
May 22, 2008 21.61 22.15 21.52 21.62 342,801 -0.10(-0.46%)
May 21, 2008 22.26 22.58 21.55 21.72 416,097 -0.41(-1.85%)
May 20, 2008 22.27 22.49 21.80 22.13 561,478 -0.27(-1.21%)
May 19, 2008 22.73 22.73 22.30 22.40 683,541 -0.06(-0.27%)
May 16, 2008 23.48 23.51 22.41 22.46 764,162 -0.81(-3.48%)
May 15, 2008 23.39 23.48 22.93 23.27 499,048 -0.25(-1.06%)
May 14, 2008 23.89 24.06 23.43 23.52 493,787 -0.48(-2.00%)
May 13, 2008 23.68 24.28 23.12 24.00 605,979 +0.52(+2.21%)
May 12, 2008 23.41 23.55 22.54 23.48 1,041,330 -0.40(-1.68%)
May 09, 2008 23.90 24.01 23.29 23.88 326,935 -0.23(-0.95%)
May 08, 2008 24.66 24.80 23.94 24.11 785,247 +0.42(+1.77%)
May 07, 2008 23.37 24.24 23.31 23.69 1,026,266 +0.39(+1.67%)
May 06, 2008 23.32 23.55 22.62 23.30 553,057 -0.17(-0.72%)
May 05, 2008 23.12 23.58 23.11 23.47 790,412 +0.35(+1.51%)
May 02, 2008 23.25 23.35 22.97 23.12 513,825 +0.04(+0.17%)
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.