Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.48 23.83 23.17 23.25 562,954 -0.32(-1.36%)
Jun 29, 2010 24.22 24.35 23.44 23.57 134 -0.93(-3.80%)
Jun 25, 2010 24.50 25.11 24.25 24.50 5,794,507 +0.16(+0.66%)
Jun 24, 2010 24.34 25.10 24.29 24.34 555,943 -0.82(-3.26%)
Jun 23, 2010 24.93 25.43 24.30 25.16 774,639 +0.23(+0.92%)
Jun 22, 2010 24.93 25.97 24.87 24.93 1,943 -0.60(-2.35%)
Jun 21, 2010 26.24 26.51 25.37 25.53 497,742 -0.45(-1.73%)
Jun 18, 2010 25.98 26.17 25.91 25.98 635,045 -0.07(-0.27%)
Jun 17, 2010 26.05 26.29 25.84 26.05 569,974 +0.01(+0.04%)
Jun 16, 2010 26.14 26.41 25.92 26.04 853,782 -0.20(-0.76%)
Jun 15, 2010 26.24 26.58 25.27 26.24 2,994 +1.00(+3.96%)
Jun 14, 2010 25.08 25.42 24.94 25.24 647,975 +0.31(+1.24%)
Jun 11, 2010 24.39 25.07 24.27 24.93 616,646 +0.29(+1.18%)
Jun 10, 2010 24.64 24.75 24.27 24.64 3,690 +0.52(+2.16%)
Jun 09, 2010 24.08 24.63 23.99 24.12 539,558 +0.26(+1.09%)
Jun 08, 2010 23.59 24.05 23.42 23.86 782,201 +0.30(+1.27%)
Jun 07, 2010 23.99 24.09 23.50 23.56 582,178 -0.44(-1.83%)
Jun 04, 2010 24.00 24.77 23.92 24.00 496,233 -1.15(-4.57%)
Jun 03, 2010 25.15 25.25 24.65 25.15 579,204 +0.15(+0.60%)
Jun 02, 2010 25.00 25.00 23.96 25.00 736,767 +0.95(+3.95%)
Jun 01, 2010 24.05 24.67 24.00 24.05 2,572 -0.70(-2.83%)
May 28, 2010 24.75 25.11 24.37 24.75 559,751 -0.34(-1.36%)
May 27, 2010 25.09 25.25 24.40 25.09 1,101,823 +0.70(+2.87%)
May 26, 2010 24.39 24.96 24.00 24.39 2,436 +0.43(+1.79%)
May 25, 2010 23.13 24.10 22.97 23.96 818,060 +0.26(+1.10%)
May 24, 2010 23.67 24.17 23.47 23.70 504,732 +0.02(+0.08%)
May 21, 2010 23.01 23.80 22.76 23.68 883,735 +0.28(+1.20%)
May 20, 2010 23.65 23.99 23.40 23.40 1,505 -0.86(-3.54%)
May 19, 2010 24.55 24.79 23.95 24.26 896,155 -0.45(-1.82%)
May 18, 2010 25.00 25.24 24.58 24.71 737,124 -0.04(-0.16%)
May 17, 2010 24.62 24.89 24.26 24.75 958,522 +0.18(+0.73%)
May 14, 2010 24.57 24.63 24.10 24.57 809,701 -0.13(-0.53%)
May 13, 2010 24.55 25.00 24.45 24.70 446,975 +0.00(+0.00%)
May 12, 2010 24.42 24.96 24.29 24.70 838,676 +0.30(+1.23%)
May 11, 2010 23.98 24.52 23.92 24.40 661,781 +0.78(+3.30%)
May 10, 2010 23.28 23.66 23.21 23.62 521,520 +1.03(+4.56%)
May 07, 2010 23.00 23.39 22.47 22.59 956,506 -0.57(-2.46%)
May 06, 2010 24.35 24.46 21.73 23.16 757,317 -0.68(-2.85%)
May 05, 2010 24.31 24.75 23.84 23.84 766,930 +0.15(+0.63%)
May 04, 2010 23.96 24.02 23.37 23.69 679,950 -0.64(-2.63%)
May 03, 2010 24.21 24.42 23.97 24.33 582,554 +0.25(+1.04%)
Apr 30, 2010 24.59 24.65 24.05 24.08 491,795 -0.47(-1.91%)
Apr 29, 2010 24.21 24.87 24.07 24.55 369,736 +0.46(+1.91%)
Apr 28, 2010 24.20 24.36 23.89 24.09 290,511 -0.01(-0.04%)
Apr 27, 2010 24.37 24.66 23.98 24.10 632 -0.37(-1.51%)
Apr 26, 2010 24.55 24.94 24.35 24.47 289,868 -0.16(-0.65%)
Apr 23, 2010 24.44 24.68 24.21 24.63 320,331 +0.23(+0.94%)
Apr 22, 2010 23.77 24.48 23.65 24.40 512,658 +0.37(+1.54%)
Apr 21, 2010 23.94 24.12 23.80 24.03 537,852 +0.11(+0.46%)
Apr 20, 2010 23.26 23.94 23.20 23.92 545,376 +0.81(+3.50%)
Apr 19, 2010 23.11 23.27 22.72 23.11 250,932 -0.09(-0.39%)
Apr 16, 2010 23.56 23.63 23.10 23.20 445,756 -0.40(-1.69%)
Apr 15, 2010 23.25 23.69 23.15 23.60 446,740 +0.40(+1.72%)
Apr 14, 2010 23.04 23.24 22.92 23.20 272,035 +0.29(+1.27%)
Apr 13, 2010 22.56 23.01 22.48 22.91 366,011 +0.35(+1.55%)
Apr 12, 2010 22.42 22.64 22.36 22.56 359,252 +0.14(+0.62%)
Apr 09, 2010 22.50 22.60 22.26 22.42 315,845 -0.08(-0.36%)
Apr 08, 2010 22.13 22.70 22.02 22.50 335,268 +0.26(+1.17%)
Apr 07, 2010 22.51 22.64 22.09 22.24 595,086 -0.36(-1.59%)
Apr 06, 2010 22.54 22.77 22.51 22.60 418,106 -0.11(-0.48%)
Apr 05, 2010 22.50 22.93 22.44 22.71 683,305 +0.30(+1.34%)
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.