Gartner Inc (NY: IT )

315.86 USD +4.58 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.96 40.46 39.73 40.26 668,319 +0.42(+1.05%)
Feb 28, 2012 40.01 40.13 39.66 39.84 463,992 -0.26(-0.65%)
Feb 27, 2012 40.04 40.50 39.71 40.10 440,754 -0.25(-0.62%)
Feb 24, 2012 40.03 40.48 39.81 40.35 560,863 +0.24(+0.60%)
Feb 23, 2012 39.24 40.16 38.99 40.11 554,005 +0.95(+2.43%)
Feb 22, 2012 38.70 39.64 37.82 39.16 458,116 +0.46(+1.19%)
Feb 21, 2012 38.63 38.86 38.53 38.70 243,320 -0.12(-0.31%)
Feb 17, 2012 38.63 39.71 38.60 38.82 438,834 +0.59(+1.54%)
Feb 16, 2012 38.03 38.66 37.90 38.23 312,518 +0.20(+0.53%)
Feb 15, 2012 37.84 38.10 37.71 38.03 408,967 +0.28(+0.74%)
Feb 14, 2012 37.69 38.00 37.57 37.75 292,620 -0.17(-0.45%)
Feb 13, 2012 37.87 38.00 37.61 37.92 275,161 +0.35(+0.93%)
Feb 10, 2012 37.52 37.81 37.44 37.57 468,527 -0.24(-0.63%)
Feb 09, 2012 37.67 37.92 37.46 37.81 452,204 +0.11(+0.29%)
Feb 08, 2012 37.67 37.91 37.35 37.70 580,560 -0.01(-0.03%)
Feb 07, 2012 38.76 39.66 37.29 37.71 1,228,830 -1.44(-3.68%)
Feb 06, 2012 38.66 39.19 38.66 39.15 439,603 +0.32(+0.82%)
Feb 03, 2012 38.71 39.15 38.65 38.83 378,456 +0.52(+1.36%)
Feb 02, 2012 38.87 39.09 38.24 38.31 321,844 -0.57(-1.47%)
Feb 01, 2012 38.08 38.95 38.00 38.88 363,631 +0.97(+2.56%)
Jan 31, 2012 37.92 38.05 37.47 37.91 204,251 +0.22(+0.58%)
Jan 30, 2012 37.66 38.09 37.55 37.69 212,665 -0.26(-0.69%)
Jan 27, 2012 38.10 38.19 37.84 37.95 318,403 -0.30(-0.78%)
Jan 26, 2012 38.14 38.25 37.97 38.25 311,172 +0.24(+0.63%)
Jan 25, 2012 37.34 38.06 37.15 38.01 249,560 +0.61(+1.63%)
Jan 24, 2012 37.06 37.45 37.00 37.40 316,054 +0.17(+0.46%)
Jan 23, 2012 36.45 37.40 36.45 37.23 367,319 +0.82(+2.25%)
Jan 20, 2012 37.03 37.03 36.33 36.41 330,349 -0.74(-1.99%)
Jan 19, 2012 36.58 37.35 36.54 37.15 564,036 +0.59(+1.61%)
Jan 18, 2012 35.26 36.57 35.25 36.56 403,596 +1.23(+3.48%)
Jan 17, 2012 35.43 35.75 35.24 35.33 254,735 +0.05(+0.14%)
Jan 13, 2012 35.10 35.28 34.79 35.28 340,702 -0.04(-0.11%)
Jan 12, 2012 35.01 35.44 34.61 35.32 220,207 +0.30(+0.86%)
Jan 11, 2012 35.05 35.18 34.94 35.02 361,946 -0.11(-0.31%)
Jan 10, 2012 34.97 35.34 34.83 35.13 226,903 +0.46(+1.33%)
Jan 09, 2012 34.77 34.99 34.39 34.67 215,574 -0.03(-0.09%)
Jan 06, 2012 35.05 35.05 34.66 34.70 268,027 -0.38(-1.08%)
Jan 05, 2012 34.79 35.32 34.46 35.08 342,439 +0.28(+0.80%)
Jan 04, 2012 34.55 34.88 34.45 34.80 393,627 +0.03(+0.09%)
Dec 30, 2011 34.78 35.07 34.71 34.77 318,538 -0.01(-0.03%)
Dec 29, 2011 34.74 34.96 34.64 34.78 295,588 +0.19(+0.55%)
Dec 28, 2011 35.37 35.37 34.57 34.59 232,003 -0.74(-2.09%)
Dec 27, 2011 35.39 35.71 35.17 35.33 135,945 -0.05(-0.14%)
Dec 23, 2011 35.08 35.43 35.04 35.38 168,872 +0.37(+1.06%)
Dec 21, 2011 35.87 35.87 34.38 35.01 769,506 -1.04(-2.88%)
Dec 20, 2011 35.50 36.34 35.46 36.05 267,828 +1.05(+3.00%)
Dec 19, 2011 35.52 35.86 34.89 35.00 300,706 -0.46(-1.30%)
Dec 16, 2011 35.96 36.53 35.40 35.46 848,158 -0.19(-0.53%)
Dec 15, 2011 35.68 35.90 35.43 35.65 383,319 +0.26(+0.73%)
Dec 14, 2011 35.99 36.03 35.13 35.39 561,301 -0.86(-2.37%)
Dec 13, 2011 36.75 37.47 36.10 36.25 752,170 -0.21(-0.58%)
Dec 12, 2011 36.09 36.50 35.65 36.46 342,483 -0.04(-0.11%)
Dec 09, 2011 36.20 36.73 35.98 36.50 491,621 +0.35(+0.97%)
Dec 08, 2011 36.70 36.94 36.07 36.15 399,601 -0.91(-2.46%)
Dec 07, 2011 37.02 37.28 36.60 37.06 402,596 -0.14(-0.38%)
Dec 06, 2011 37.34 37.61 36.99 37.20 352,968 -0.08(-0.21%)
Dec 05, 2011 37.50 37.77 37.08 37.28 760,931 +0.03(+0.08%)
Dec 02, 2011 37.93 38.14 37.18 37.25 639,236 -0.25(-0.67%)
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.