Gartner Inc (NY: IT )

309.40 USD -9.11 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.69 23.73 22.20 22.68 1,024,452 +0.50(+2.25%)
Sep 29, 2008 23.50 23.89 22.13 22.18 947,668 -1.68(-7.04%)
Sep 26, 2008 23.58 24.00 23.18 23.86 0 -0.16(-0.67%)
Sep 25, 2008 23.09 24.34 22.99 24.02 895,116 +1.04(+4.53%)
Sep 24, 2008 23.55 23.66 22.71 22.98 779,354 -0.53(-2.25%)
Sep 23, 2008 24.25 24.43 23.21 23.51 511,954 -0.78(-3.21%)
Sep 22, 2008 24.45 25.38 24.17 24.29 587,110 -0.71(-2.84%)
Sep 19, 2008 24.93 27.30 24.16 25.00 0 +1.37(+5.80%)
Sep 18, 2008 23.32 23.72 21.44 23.63 1,599,824 +0.73(+3.19%)
Sep 17, 2008 23.41 23.79 22.75 22.90 692,385 -1.12(-4.66%)
Sep 16, 2008 23.12 24.16 22.88 24.02 880,481 +0.34(+1.44%)
Sep 15, 2008 23.04 24.02 22.85 23.68 1,103,589 -0.10(-0.42%)
Sep 12, 2008 23.98 24.06 23.66 23.78 0 -0.45(-1.86%)
Sep 11, 2008 23.72 24.37 23.22 24.23 952,153 +0.03(+0.12%)
Sep 10, 2008 23.60 24.70 23.55 24.20 867,387 +0.60(+2.54%)
Sep 09, 2008 25.16 25.16 23.60 23.60 1,564,257 -2.89(-10.91%)
Sep 08, 2008 26.67 26.90 26.15 26.49 815,570 +0.67(+2.59%)
Sep 05, 2008 26.31 26.52 25.80 25.82 0 -0.75(-2.82%)
Sep 04, 2008 26.86 26.86 26.17 26.57 781,204 -0.31(-1.15%)
Sep 03, 2008 26.72 27.24 26.55 26.88 622,535 +0.16(+0.60%)
Sep 02, 2008 26.73 27.47 26.66 26.72 645,298 +0.31(+1.17%)
Aug 29, 2008 27.02 27.02 26.34 26.41 0 -0.76(-2.80%)
Aug 28, 2008 27.12 27.30 26.89 27.17 820,574 +0.24(+0.89%)
Aug 27, 2008 26.33 27.07 26.11 26.93 609,603 +0.57(+2.16%)
Aug 26, 2008 26.03 26.42 25.96 26.36 314,651 +0.43(+1.66%)
Aug 25, 2008 26.60 26.60 25.85 25.93 321,670 -0.85(-3.17%)
Aug 22, 2008 26.44 27.25 26.34 26.78 0 +0.45(+1.71%)
Aug 21, 2008 25.40 26.78 23.11 26.33 729,506 -0.60(-2.23%)
Aug 20, 2008 27.34 27.65 26.63 26.93 735,660 -0.35(-1.28%)
Aug 19, 2008 27.56 27.88 26.96 27.28 503,631 -0.53(-1.91%)
Aug 18, 2008 27.82 28.39 27.55 27.81 792,669 +0.19(+0.69%)
Aug 15, 2008 27.68 28.15 27.37 27.62 0 +0.13(+0.47%)
Aug 14, 2008 27.63 27.75 27.17 27.49 576,155 -0.14(-0.51%)
Aug 13, 2008 27.10 27.83 27.00 27.63 1,088,934 +0.64(+2.37%)
Aug 12, 2008 27.36 27.44 26.77 26.99 742,144 -0.29(-1.06%)
Aug 11, 2008 26.46 27.64 26.14 27.28 772,143 +0.82(+3.10%)
Aug 08, 2008 25.51 26.67 25.51 26.46 981,990 +0.77(+3.00%)
Aug 07, 2008 24.72 26.00 24.21 25.69 1,017,378 +0.77(+3.09%)
Aug 06, 2008 24.91 25.00 24.41 24.92 521,193 -0.10(-0.40%)
Aug 05, 2008 24.62 25.41 24.27 25.02 881,844 +0.32(+1.30%)
Aug 04, 2008 23.86 24.92 22.84 24.70 1,015,033 +1.00(+4.22%)
Aug 01, 2008 24.52 24.52 22.80 23.70 1,009,518 -0.66(-2.71%)
Jul 31, 2008 25.20 25.43 24.35 24.36 701,864 -0.70(-2.79%)
Jul 30, 2008 23.26 25.42 23.26 25.06 1,405,526 +1.72(+7.37%)
Jul 29, 2008 23.34 23.44 22.18 23.34 424,199 +1.14(+5.14%)
Jul 28, 2008 22.58 22.75 22.05 22.20 202,247 -0.49(-2.16%)
Jul 25, 2008 22.57 23.23 22.45 22.69 471,638 +0.32(+1.43%)
Jul 24, 2008 21.89 22.37 21.89 22.37 462,968 +0.24(+1.08%)
Jul 23, 2008 22.26 22.44 21.88 22.13 398,124 -0.15(-0.67%)
Jul 22, 2008 21.49 22.33 21.26 22.28 462,404 +0.69(+3.20%)
Jul 21, 2008 21.68 21.88 21.40 21.59 252,501 +0.01(+0.05%)
Jul 18, 2008 21.41 21.73 21.14 21.58 385,895 +0.16(+0.75%)
Jul 17, 2008 21.33 21.43 21.01 21.42 600,530 +0.12(+0.56%)
Jul 16, 2008 20.54 21.35 20.20 21.30 425,259 +0.87(+4.26%)
Jul 15, 2008 20.15 20.66 19.54 20.43 525,595 +0.12(+0.59%)
Jul 14, 2008 20.99 21.02 20.26 20.31 706,826 -0.40(-1.93%)
Jul 11, 2008 20.12 20.76 19.58 20.71 909,884 +0.38(+1.87%)
Jul 10, 2008 19.78 20.37 19.37 20.33 855,847 +0.58(+2.94%)
Jul 09, 2008 19.80 20.08 19.64 19.75 544,513 -0.23(-1.15%)
Jul 08, 2008 19.60 20.05 19.33 19.98 586,782 +0.34(+1.73%)
Jul 07, 2008 19.81 20.06 19.25 19.64 1,130,430 -0.10(-0.51%)
Jul 04, 2008 19.58 20.02 19.20 19.74 302,226 +0.00(+0.00%)
Jul 03, 2008 19.58 20.02 19.20 19.74 302,226 +0.17(+0.87%)
Jul 02, 2008 20.21 20.32 19.54 19.57 488,679 -0.48(-2.39%)
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.