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 (%)
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%)
Apr 01, 2011 41.85 42.14 41.70 42.10 521,865 +0.43(+1.03%)
Mar 31, 2011 41.16 41.68 41.16 41.67 508,208 +0.53(+1.29%)
Mar 30, 2011 41.17 41.21 41.14 41.14 559,036 +0.22(+0.54%)
Mar 29, 2011 40.54 41.16 40.54 40.92 547,385 +0.23(+0.57%)
Mar 28, 2011 40.40 40.91 40.40 40.69 359,603 +0.29(+0.72%)
Mar 25, 2011 40.25 40.99 40.15 40.40 659,446 +0.31(+0.77%)
Mar 24, 2011 40.07 40.37 39.71 40.09 585,680 +0.20(+0.50%)
Mar 23, 2011 39.73 40.03 39.37 39.89 422,895 +0.20(+0.50%)
Mar 22, 2011 39.48 39.95 39.31 39.69 501,995 +0.11(+0.28%)
Mar 21, 2011 39.90 40.00 39.50 39.58 382,491 +0.81(+2.09%)
Mar 18, 2011 38.62 39.00 38.56 38.77 463,369 +0.51(+1.33%)
Mar 17, 2011 38.81 38.89 38.14 38.26 596,040 -0.06(-0.16%)
Mar 16, 2011 38.41 38.84 38.19 38.32 495,642 -0.22(-0.57%)
Mar 15, 2011 38.64 38.81 38.44 38.54 527,064 -0.20(-0.52%)
Mar 14, 2011 38.78 39.15 38.47 38.74 381,024 -0.34(-0.87%)
Mar 11, 2011 38.26 39.21 38.09 39.08 1,070,591 +1.09(+2.87%)
Mar 10, 2011 38.42 38.52 37.90 37.99 572,283 -0.82(-2.11%)
Mar 09, 2011 38.22 39.12 38.04 38.81 641,076 +0.58(+1.52%)
Mar 08, 2011 37.91 38.59 37.81 38.23 483,624 +0.23(+0.61%)
Mar 07, 2011 38.50 38.51 37.38 38.00 492,109 -0.51(-1.32%)
Mar 04, 2011 38.65 38.97 37.89 38.51 701,535 -0.27(-0.70%)
Mar 03, 2011 37.63 38.91 37.63 38.78 794,925 +1.42(+3.80%)
Mar 02, 2011 37.50 37.76 37.29 37.36 449,739 -0.29(-0.77%)
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.