Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.08 19.24 18.78 18.89 660,200 +0.11(+0.59%)
Nov 29, 2007 18.60 18.92 18.40 18.78 630,200 +0.13(+0.70%)
Nov 28, 2007 18.54 18.85 18.43 18.65 924,300 +0.31(+1.69%)
Nov 27, 2007 17.96 18.45 17.83 18.34 1,037,200 +0.55(+3.09%)
Nov 26, 2007 18.56 18.56 17.79 17.79 1,147,800 -0.78(-4.20%)
Nov 23, 2007 18.39 18.63 18.20 18.57 252,700 +0.39(+2.15%)
Nov 21, 2007 17.68 18.35 17.25 18.18 1,684,900 +0.13(+0.72%)
Nov 20, 2007 18.64 18.95 17.76 18.05 1,668,500 -0.61(-3.27%)
Nov 19, 2007 19.28 19.35 18.60 18.66 1,032,900 -0.83(-4.26%)
Nov 16, 2007 19.30 19.60 18.90 19.49 1,011,600 +0.23(+1.19%)
Nov 15, 2007 19.40 19.60 18.75 19.26 1,414,800 -0.24(-1.23%)
Nov 14, 2007 19.64 19.82 19.39 19.50 790,400 -0.11(-0.56%)
Nov 13, 2007 19.46 19.74 19.37 19.61 855,000 +0.24(+1.24%)
Nov 12, 2007 19.20 20.22 18.97 19.37 1,406,665 +0.04(+0.21%)
Nov 09, 2007 20.84 20.90 19.05 19.33 2,347,300 -1.62(-7.73%)
Nov 08, 2007 21.71 21.71 20.31 20.95 1,646,100 -0.57(-2.65%)
Nov 07, 2007 21.55 21.71 21.06 21.52 2,078,800 -0.29(-1.33%)
Nov 06, 2007 21.57 22.14 21.40 21.81 2,379,000 +0.46(+2.15%)
Nov 05, 2007 22.06 22.06 21.10 21.35 1,468,100 -0.07(-0.33%)
Nov 02, 2007 21.05 21.60 20.90 21.42 1,190,900 +0.50(+2.39%)
Nov 01, 2007 21.51 21.74 20.85 20.92 1,481,500 -0.98(-4.47%)
Oct 31, 2007 21.81 22.37 20.82 21.90 1,622,600 -0.18(-0.82%)
Oct 30, 2007 24.92 24.92 20.50 22.08 4,119,700 -3.28(-12.93%)
Oct 29, 2007 25.73 25.85 24.96 25.36 2,105,400 -0.14(-0.55%)
Oct 26, 2007 25.00 25.58 24.86 25.50 351,800 +0.78(+3.16%)
Oct 25, 2007 24.73 24.95 24.32 24.72 327,200 +0.10(+0.41%)
Oct 24, 2007 24.11 24.66 23.73 24.62 488,100 +0.39(+1.61%)
Oct 23, 2007 24.56 24.58 24.07 24.23 1,022,000 -0.06(-0.25%)
Oct 22, 2007 24.61 24.64 24.01 24.29 1,053,200 -0.36(-1.46%)
Oct 19, 2007 25.88 25.88 24.55 24.65 764,500 -1.29(-4.97%)
Oct 18, 2007 25.60 26.07 25.52 25.94 373,700 +0.29(+1.13%)
Oct 17, 2007 25.76 25.87 25.13 25.65 280,000 +0.24(+0.94%)
Oct 16, 2007 25.35 25.80 25.32 25.41 249,400 +0.13(+0.51%)
Oct 15, 2007 25.78 25.78 24.98 25.28 440,400 -0.58(-2.24%)
Oct 12, 2007 25.88 26.29 25.77 25.86 224,000 +0.05(+0.19%)
Oct 11, 2007 26.17 26.37 25.52 25.81 426,200 -0.15(-0.58%)
Oct 10, 2007 25.93 26.10 25.74 25.96 241,900 +0.05(+0.19%)
Oct 09, 2007 25.70 26.09 25.31 25.91 399,900 +0.21(+0.82%)
Oct 08, 2007 25.69 26.83 25.53 25.70 327,500 -0.05(-0.19%)
Oct 05, 2007 25.41 26.08 25.33 25.75 389,900 +0.63(+2.51%)
Oct 04, 2007 25.73 25.73 24.92 25.12 419,400 -0.43(-1.68%)
Oct 03, 2007 25.34 25.55 25.05 25.55 597,700 +0.02(+0.08%)
Oct 02, 2007 25.39 25.56 25.10 25.53 429,500 +0.26(+1.03%)
Oct 01, 2007 24.41 25.29 24.41 25.27 486,700 +0.81(+3.31%)
Sep 28, 2007 24.94 24.95 24.31 24.46 800,300 -0.58(-2.32%)
Sep 27, 2007 24.80 25.07 24.55 25.04 644,400 +0.13(+0.52%)
Sep 26, 2007 24.13 25.05 24.11 24.91 738,500 +0.95(+3.96%)
Sep 25, 2007 23.81 24.28 23.57 23.96 1,009,400 +0.09(+0.38%)
Sep 24, 2007 23.87 24.29 23.59 23.87 1,077,200 +0.13(+0.55%)
Sep 21, 2007 23.76 24.08 23.57 23.74 1,836,100 +0.20(+0.85%)
Sep 20, 2007 23.14 23.59 22.88 23.54 592,800 +0.40(+1.73%)
Sep 19, 2007 23.34 24.08 23.12 23.14 993,500 +0.10(+0.43%)
Sep 18, 2007 22.28 23.08 22.04 23.04 720,700 +0.76(+3.41%)
Sep 17, 2007 22.90 22.90 21.95 22.28 873,300 -0.65(-2.83%)
Sep 14, 2007 22.56 23.07 21.90 22.93 660,600 +0.37(+1.64%)
Sep 13, 2007 22.56 22.95 22.20 22.56 807,700 +0.17(+0.76%)
Sep 12, 2007 22.45 22.66 22.27 22.39 659,000 -0.06(-0.27%)
Sep 11, 2007 21.62 22.57 21.68 22.45 672,100 +0.83(+3.84%)
Sep 10, 2007 21.92 22.03 21.02 21.62 497,400 -0.23(-1.05%)
Sep 07, 2007 21.89 22.06 21.62 21.85 625,900 -0.35(-1.58%)
Sep 06, 2007 21.85 22.21 21.53 22.20 413,600 +0.35(+1.60%)
Sep 05, 2007 21.95 22.09 21.75 21.85 386,200 -0.32(-1.44%)
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.