Gartner Inc (NY: IT )

324.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.89 11.27 10.85 11.01 373,099 +0.26(+2.42%)
Mar 30, 2009 10.57 10.81 10.46 10.75 420,433 -0.79(-6.85%)
Mar 26, 2009 11.00 11.55 10.99 11.54 545,611 +0.56(+5.10%)
Mar 25, 2009 10.47 11.17 10.41 10.98 640,589 +0.61(+5.88%)
Mar 24, 2009 10.25 10.59 10.12 10.37 599,035 -0.01(-0.10%)
Mar 23, 2009 9.795 10.38 9.790 10.38 519,916 +0.78(+8.13%)
Mar 20, 2009 9.440 9.810 9.430 9.600 679,941 +0.00(+0.00%)
Mar 19, 2009 9.990 9.990 9.470 9.600 389,394 -0.32(-3.23%)
Mar 18, 2009 9.720 9.980 9.460 9.920 388,366 +0.20(+2.06%)
Mar 17, 2009 9.400 9.720 9.250 9.720 306,613 +0.32(+3.40%)
Mar 16, 2009 9.840 9.840 9.360 9.400 365,376 -0.19(-1.98%)
Mar 13, 2009 9.790 9.790 9.290 9.590 0 +0.06(+0.63%)
Mar 12, 2009 9.090 9.640 8.890 9.530 791,676 +0.47(+5.19%)
Mar 11, 2009 9.050 9.140 8.820 9.060 691,062 -0.08(-0.88%)
Mar 10, 2009 8.480 9.180 8.450 9.140 610,482 +0.76(+9.07%)
Mar 09, 2009 8.800 9.090 8.330 8.380 664,160 -0.56(-6.26%)
Mar 06, 2009 9.140 9.220 8.710 8.940 0 -0.07(-0.78%)
Mar 05, 2009 9.380 9.400 8.960 9.010 701,408 -0.38(-4.05%)
Mar 04, 2009 9.410 9.600 9.250 9.390 666,929 -0.20(-2.09%)
Mar 02, 2009 9.800 9.950 9.580 9.590 1,221,802 -0.52(-5.14%)
Feb 27, 2009 9.800 10.38 9.667 10.11 0 +0.14(+1.40%)
Feb 26, 2009 10.04 10.23 9.870 9.970 1,264,431 -0.03(-0.30%)
Feb 25, 2009 10.29 10.29 9.780 10.00 465,946 -0.39(-3.75%)
Feb 24, 2009 10.24 10.45 10.00 10.39 752,971 +0.33(+3.28%)
Feb 23, 2009 10.37 10.50 9.990 10.06 728,520 -0.35(-3.36%)
Feb 20, 2009 10.52 10.59 10.24 10.41 0 -0.26(-2.44%)
Feb 19, 2009 11.09 11.10 10.48 10.67 740,934 -0.33(-3.00%)
Feb 18, 2009 11.25 11.31 10.93 11.00 688,357 -0.13(-1.17%)
Feb 17, 2009 11.00 11.31 11.00 11.13 957,319 -0.38(-3.30%)
Feb 13, 2009 11.56 11.66 11.32 11.51 853,311 +0.00(+0.00%)
Feb 12, 2009 10.94 11.55 10.80 11.51 821,329 +0.40(+3.60%)
Feb 11, 2009 11.03 11.50 10.87 11.11 741,941 +0.10(+0.91%)
Feb 10, 2009 11.65 11.94 10.95 11.01 924,016 -0.69(-5.90%)
Feb 09, 2009 11.55 11.76 11.32 11.70 3,425,630 -0.02(-0.17%)
Feb 06, 2009 11.15 11.80 10.78 11.72 0 +0.59(+5.30%)
Feb 05, 2009 13.36 13.49 10.79 11.13 4,482,459 -3.83(-25.60%)
Feb 04, 2009 14.74 15.46 14.65 14.96 759,200 +0.22(+1.49%)
Feb 03, 2009 14.61 14.84 14.16 14.74 565,151 +0.14(+0.96%)
Feb 02, 2009 13.89 14.72 13.76 14.60 501,368 +0.44(+3.11%)
Jan 30, 2009 14.39 14.86 14.11 14.16 0 -0.33(-2.28%)
Jan 29, 2009 15.00 15.00 14.49 14.49 387,543 -0.51(-3.40%)
Jan 28, 2009 14.78 15.10 14.54 15.00 986,180 +0.28(+1.90%)
Jan 27, 2009 14.79 14.94 14.57 14.72 338,783 -0.01(-0.07%)
Jan 26, 2009 14.68 15.14 14.47 14.73 457,152 +0.22(+1.52%)
Jan 23, 2009 14.33 14.81 14.11 14.51 0 -0.22(-1.49%)
Jan 22, 2009 14.43 15.13 14.43 14.73 449,748 -0.22(-1.47%)
Jan 21, 2009 14.58 15.02 14.46 14.95 576,064 +0.62(+4.33%)
Jan 20, 2009 14.79 15.04 13.95 14.33 987,972 -0.55(-3.70%)
Jan 16, 2009 15.46 15.67 14.15 14.88 0 -0.44(-2.87%)
Jan 15, 2009 14.71 15.50 14.51 15.32 1,485,987 -0.07(-0.45%)
Jan 14, 2009 16.13 16.17 15.28 15.39 590,394 -1.13(-6.84%)
Jan 13, 2009 16.36 16.68 16.21 16.52 365,612 +0.09(+0.55%)
Jan 12, 2009 16.43 16.59 16.25 16.43 494,001 +0.14(+0.86%)
Jan 09, 2009 17.18 17.36 16.12 16.29 1,045,605 -0.95(-5.51%)
Jan 08, 2009 16.99 17.66 16.53 17.24 890,369 -0.04(-0.23%)
Jan 07, 2009 17.79 18.21 16.55 17.28 1,494,756 -0.91(-5.00%)
Jan 06, 2009 17.97 18.35 17.69 18.19 575,752 +0.39(+2.19%)
Jan 05, 2009 18.35 18.45 17.61 17.80 783,620 -0.67(-3.63%)
Jan 02, 2009 18.13 18.55 17.85 18.47 0 +0.64(+3.59%)
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.