Gartner Inc (NY: IT )

308.41 USD -10.10 (-3.17%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 22.01 22.55 21.90 22.17 654,300 +0.06(+0.27%)
Aug 31, 2007 21.88 22.33 21.72 22.11 511,100 +0.23(+1.05%)
Aug 30, 2007 22.20 22.36 21.79 21.88 524,400 -0.32(-1.44%)
Aug 29, 2007 22.00 22.32 21.61 22.20 427,600 +0.36(+1.65%)
Aug 28, 2007 22.06 22.22 21.82 21.84 437,500 -0.33(-1.49%)
Aug 27, 2007 21.96 22.39 21.79 22.17 426,700 +0.03(+0.14%)
Aug 24, 2007 21.69 22.32 21.55 22.14 849,100 +0.46(+2.12%)
Aug 23, 2007 22.37 22.49 21.59 21.68 899,000 -0.69(-3.08%)
Aug 22, 2007 22.34 22.62 22.18 22.37 608,500 +0.11(+0.49%)
Aug 21, 2007 22.51 22.73 22.23 22.26 536,700 -0.25(-1.11%)
Aug 20, 2007 22.96 23.24 22.34 22.51 641,300 -0.49(-2.13%)
Aug 17, 2007 21.65 23.44 21.65 23.00 1,226,281 +1.35(+6.24%)
Aug 16, 2007 22.23 22.71 20.83 21.65 1,456,900 -0.58(-2.61%)
Aug 15, 2007 22.71 23.19 22.14 22.23 579,900 -0.40(-1.77%)
Aug 14, 2007 22.48 23.07 22.48 22.63 607,300 +0.09(+0.40%)
Aug 13, 2007 23.06 24.01 22.35 22.54 885,100 -0.52(-2.25%)
Aug 10, 2007 23.43 23.70 22.40 23.06 1,675,500 -0.84(-3.51%)
Aug 09, 2007 24.32 24.45 23.22 23.90 1,551,900 -0.42(-1.73%)
Aug 08, 2007 23.94 24.54 23.82 24.32 2,069,600 +0.66(+2.79%)
Aug 07, 2007 22.85 23.79 22.56 23.66 1,490,300 +0.81(+3.54%)
Aug 06, 2007 21.67 22.91 21.13 22.85 1,562,000 +1.19(+5.49%)
Aug 03, 2007 21.95 22.38 21.66 21.66 1,084,700 -0.72(-3.22%)
Aug 02, 2007 21.66 22.38 21.66 22.38 1,639,500 +0.72(+3.32%)
Aug 01, 2007 20.82 21.76 20.47 21.66 1,383,300 +0.73(+3.49%)
Jul 31, 2007 20.62 21.99 19.98 20.93 2,360,100 -1.20(-5.42%)
Jul 30, 2007 21.87 22.43 21.56 22.13 1,066,000 +0.23(+1.05%)
Jul 27, 2007 22.15 22.28 21.64 21.90 944,300 -0.35(-1.57%)
Jul 26, 2007 22.72 22.90 21.79 22.25 801,700 -0.85(-3.68%)
Jul 25, 2007 23.14 23.38 22.79 23.10 779,400 +0.08(+0.35%)
Jul 24, 2007 23.78 23.89 22.94 23.02 674,400 -1.15(-4.76%)
Jul 23, 2007 24.16 24.47 24.01 24.17 312,800 +0.09(+0.37%)
Jul 20, 2007 24.41 24.45 23.83 24.08 756,000 -0.38(-1.55%)
Jul 19, 2007 24.50 24.69 24.41 24.46 527,000 +0.30(+1.24%)
Jul 18, 2007 23.96 24.18 23.75 24.16 428,100 -0.07(-0.29%)
Jul 17, 2007 24.13 24.45 24.13 24.23 513,000 +0.09(+0.37%)
Jul 16, 2007 24.52 24.52 24.09 24.14 476,200 -0.50(-2.03%)
Jul 13, 2007 24.65 24.73 24.56 24.64 272,200 -0.04(-0.16%)
Jul 12, 2007 24.75 24.82 24.58 24.68 604,900 +0.07(+0.28%)
Jul 11, 2007 24.39 24.72 24.30 24.61 594,300 +0.25(+1.03%)
Jul 10, 2007 24.59 24.99 24.36 24.36 496,700 -0.46(-1.85%)
Jul 09, 2007 24.52 24.91 24.52 24.82 601,500 +0.27(+1.10%)
Jul 06, 2007 24.54 24.77 24.46 24.55 1,126,700 +0.10(+0.41%)
Jul 05, 2007 24.68 24.71 24.25 24.45 1,081,400 -0.11(-0.45%)
Jul 03, 2007 24.60 24.79 24.56 24.56 1,296,600 -0.01(-0.04%)
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.