Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.92 45.21 44.37 44.39 246,296 -0.53(-1.18%)
Jul 30, 2012 44.32 45.01 44.22 44.92 417,241 +0.55(+1.24%)
Jul 27, 2012 43.91 44.80 43.82 44.37 554,203 +0.68(+1.56%)
Jul 26, 2012 43.32 43.86 42.49 43.69 1,519,408 +0.08(+0.18%)
Jul 25, 2012 43.55 44.01 43.34 43.61 503,059 +0.19(+0.44%)
Jul 24, 2012 44.59 44.63 43.27 43.42 467,329 -1.26(-2.82%)
Jul 23, 2012 43.99 44.85 43.84 44.68 191,078 -0.38(-0.84%)
Jul 20, 2012 45.37 45.43 44.83 45.06 212,668 -0.72(-1.57%)
Jul 19, 2012 46.19 46.24 45.59 45.78 253,341 -0.18(-0.39%)
Jul 18, 2012 45.69 46.38 45.65 45.96 487,496 +0.25(+0.55%)
Jul 17, 2012 45.90 46.52 45.50 45.71 580,056 -0.14(-0.31%)
Jul 16, 2012 45.58 45.95 45.41 45.85 272,921 +0.14(+0.31%)
Jul 13, 2012 45.48 45.94 45.20 45.71 279,216 +0.25(+0.55%)
Jul 12, 2012 45.83 45.83 44.90 45.46 465,579 -0.53(-1.15%)
Jul 11, 2012 45.54 46.13 45.45 45.99 542,075 +0.58(+1.28%)
Jul 10, 2012 45.98 46.25 45.28 45.41 505,363 -0.37(-0.81%)
Jul 09, 2012 45.84 45.91 45.49 45.78 767,707 -0.02(-0.04%)
Jul 06, 2012 46.27 46.28 45.35 45.80 812,635 -0.69(-1.48%)
Jul 05, 2012 45.29 46.69 45.04 46.49 1,084,669 +1.24(+2.74%)
Jul 03, 2012 45.08 45.28 44.88 45.25 193,058 +0.23(+0.51%)
Jul 02, 2012 43.36 45.09 43.36 45.02 902,170 +1.97(+4.58%)
Jun 29, 2012 43.32 43.55 42.77 43.05 704,052 +0.49(+1.15%)
Jun 28, 2012 42.70 42.72 42.00 42.56 505,179 -0.57(-1.32%)
Jun 27, 2012 42.53 43.26 42.38 43.13 270,561 +0.76(+1.79%)
Jun 26, 2012 42.37 42.57 41.93 42.37 270,839 +0.07(+0.17%)
Jun 25, 2012 42.63 42.64 41.88 42.30 279,623 -0.75(-1.74%)
Jun 22, 2012 42.59 43.36 42.17 43.05 906,973 +0.66(+1.56%)
Jun 21, 2012 42.93 43.17 42.10 42.39 345,151 -0.61(-1.42%)
Jun 20, 2012 43.29 43.29 42.76 43.00 271,511 -0.30(-0.69%)
Jun 19, 2012 44.15 44.24 43.15 43.30 481,357 -0.78(-1.77%)
Jun 18, 2012 42.82 44.23 42.70 44.08 613,928 +1.06(+2.46%)
Jun 15, 2012 42.41 43.14 42.27 43.02 613,038 +0.75(+1.77%)
Jun 14, 2012 41.69 42.50 41.55 42.27 300,428 +0.67(+1.61%)
Jun 13, 2012 41.66 42.31 41.49 41.60 415,103 -0.23(-0.55%)
Jun 12, 2012 41.85 42.00 41.20 41.83 381,937 +0.09(+0.22%)
Jun 11, 2012 42.41 42.41 41.71 41.74 378,200 -0.43(-1.02%)
Jun 08, 2012 41.98 42.31 41.66 42.17 265,213 +0.05(+0.12%)
Jun 07, 2012 42.17 42.40 42.00 42.12 549,329 +0.30(+0.72%)
Jun 06, 2012 41.00 41.82 40.88 41.82 324,731 +1.04(+2.55%)
Jun 05, 2012 40.16 41.00 40.08 40.78 340,724 +0.42(+1.04%)
Jun 04, 2012 39.79 40.47 39.79 40.36 531,503 +0.58(+1.46%)
Jun 01, 2012 39.79 40.11 39.50 39.78 618,776 -0.90(-2.21%)
May 31, 2012 40.83 40.99 40.11 40.68 2,933,877 -0.06(-0.15%)
May 30, 2012 40.89 41.24 40.60 40.74 409,929 -0.37(-0.90%)
May 29, 2012 41.54 41.93 40.85 41.11 696,731 -0.09(-0.22%)
May 25, 2012 41.17 41.53 41.05 41.20 411,886 +0.14(+0.34%)
May 24, 2012 41.64 41.69 40.94 41.06 883,362 -0.63(-1.51%)
May 23, 2012 41.77 42.06 41.13 41.69 726,285 -0.44(-1.04%)
May 22, 2012 41.65 42.13 41.48 42.13 495,300 +0.46(+1.10%)
May 21, 2012 41.23 41.70 40.83 41.67 655,324 +0.43(+1.04%)
May 18, 2012 42.12 42.44 41.22 41.24 434,401 -0.71(-1.69%)
May 17, 2012 42.39 42.63 41.91 41.95 803,058 -0.55(-1.29%)
May 16, 2012 42.75 43.13 42.42 42.50 426,285 -0.05(-0.12%)
May 15, 2012 42.42 43.27 42.37 42.55 343,128 +0.04(+0.09%)
May 14, 2012 42.77 43.01 42.36 42.51 231,037 -0.51(-1.19%)
May 11, 2012 42.92 43.50 42.86 43.02 369,602 -0.07(-0.16%)
May 10, 2012 43.49 43.61 42.99 43.09 318,823 -0.30(-0.69%)
May 09, 2012 42.86 43.59 42.69 43.39 639,521 +0.08(+0.18%)
May 08, 2012 43.73 44.03 42.89 43.31 659,586 -0.71(-1.61%)
May 07, 2012 43.43 44.14 43.00 44.02 748,244 +0.26(+0.59%)
May 04, 2012 43.83 44.01 43.34 43.76 404,110 +0.11(+0.25%)
May 03, 2012 44.65 44.65 42.55 43.65 1,486,250 -1.27(-2.83%)
May 02, 2012 44.17 44.97 44.01 44.92 955,579 +0.43(+0.97%)
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.