Gartner Inc (NY: IT )

317.53 USD -7.47 (-2.30%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.87 47.98 47.56 47.88 297,175 +0.16(+0.34%)
Nov 29, 2012 47.58 47.95 47.10 47.72 224,426 +0.29(+0.61%)
Nov 28, 2012 47.03 47.47 46.51 47.43 389,490 +0.20(+0.42%)
Nov 27, 2012 47.55 47.57 47.15 47.23 279,121 -0.43(-0.90%)
Nov 26, 2012 47.06 48.23 46.88 47.66 420,304 +0.32(+0.68%)
Nov 23, 2012 46.88 47.41 46.66 47.34 112,839 +0.47(+1.00%)
Nov 21, 2012 46.24 46.89 46.16 46.87 213,932 +0.64(+1.38%)
Nov 20, 2012 45.97 46.23 45.69 46.23 350,726 +0.20(+0.43%)
Nov 19, 2012 45.85 46.23 45.62 46.03 414,321 +0.51(+1.12%)
Nov 16, 2012 45.05 45.74 44.74 45.52 365,719 +0.58(+1.29%)
Nov 15, 2012 45.76 45.76 44.56 44.94 581,092 -0.80(-1.75%)
Nov 14, 2012 46.34 46.52 45.68 45.74 623,812 -0.82(-1.76%)
Nov 13, 2012 45.96 46.65 45.79 46.56 425,202 +0.37(+0.80%)
Nov 12, 2012 45.50 46.39 45.16 46.19 363,819 +0.90(+1.99%)
Nov 09, 2012 45.54 45.93 45.05 45.29 646,866 -0.33(-0.72%)
Nov 08, 2012 46.38 46.74 45.60 45.62 411,856 -0.90(-1.93%)
Nov 07, 2012 46.50 46.88 45.87 46.52 981,480 -0.26(-0.56%)
Nov 06, 2012 45.33 47.04 45.33 46.78 966,458 +1.45(+3.20%)
Nov 05, 2012 42.81 45.38 42.81 45.33 677,465 +1.58(+3.61%)
Nov 02, 2012 47.01 47.39 43.48 43.75 1,303,931 -3.90(-8.18%)
Nov 01, 2012 46.21 48.08 46.21 47.65 926,589 +1.24(+2.67%)
Oct 31, 2012 45.75 46.52 45.55 46.41 581,947 +0.88(+1.93%)
Oct 26, 2012 45.29 45.53 45.53 45.53 259,400 +0.35(+0.77%)
Oct 25, 2012 45.55 45.69 44.83 45.18 241,891 -0.24(-0.53%)
Oct 24, 2012 45.91 46.07 45.32 45.42 510,939 -0.29(-0.63%)
Oct 23, 2012 44.63 45.77 44.61 45.71 291,673 +0.08(+0.18%)
Oct 19, 2012 46.10 46.41 45.47 45.63 212,238 -0.44(-0.96%)
Oct 18, 2012 46.68 46.68 46.03 46.07 311,056 -0.58(-1.24%)
Oct 17, 2012 48.65 48.65 46.44 46.65 470,973 -1.06(-2.22%)
Oct 16, 2012 46.84 47.95 46.84 47.71 314,744 +0.94(+2.01%)
Oct 15, 2012 46.77 47.02 46.45 46.77 194,108 +0.01(+0.02%)
Oct 12, 2012 46.63 47.02 46.63 46.76 213,884 -0.08(-0.17%)
Oct 11, 2012 46.94 47.18 46.66 46.84 341,626 +0.08(+0.17%)
Oct 10, 2012 47.08 47.35 46.62 46.76 680,983 -0.21(-0.45%)
Oct 09, 2012 47.02 47.14 46.32 46.97 532,601 -0.13(-0.28%)
Oct 08, 2012 46.59 47.10 46.36 47.10 304,704 +0.34(+0.73%)
Oct 05, 2012 46.53 47.13 46.35 46.76 380,186 +0.25(+0.54%)
Oct 04, 2012 46.29 46.52 45.80 46.51 413,704 +0.25(+0.54%)
Oct 03, 2012 46.14 46.64 45.94 46.26 368,267 +0.33(+0.72%)
Oct 02, 2012 46.08 46.16 45.56 45.93 433,104 +0.13(+0.28%)
Oct 01, 2012 46.10 46.27 45.13 45.80 860,997 -0.29(-0.63%)
Sep 28, 2012 46.30 46.37 45.77 46.09 540,997 -0.22(-0.48%)
Sep 27, 2012 46.42 46.88 46.21 46.31 716,061 +0.01(+0.02%)
Sep 26, 2012 46.30 46.48 45.50 46.30 931,717 -0.02(-0.04%)
Sep 25, 2012 47.62 47.65 46.32 46.32 421,998 -1.03(-2.18%)
Sep 24, 2012 46.51 47.69 46.10 47.35 405,134 -0.27(-0.57%)
Sep 21, 2012 49.12 49.34 47.52 47.62 1,015,289 -1.10(-2.26%)
Sep 20, 2012 48.74 49.06 48.59 48.72 260,545 -0.27(-0.55%)
Sep 19, 2012 49.17 49.37 48.56 48.99 439,023 -0.19(-0.39%)
Sep 18, 2012 49.43 49.53 49.03 49.18 358,107 -0.19(-0.38%)
Sep 17, 2012 49.68 49.74 49.26 49.37 288,701 -0.55(-1.10%)
Sep 14, 2012 49.75 50.10 49.29 49.92 254,770 +0.21(+0.42%)
Sep 13, 2012 49.65 49.84 49.18 49.71 360,674 +0.04(+0.08%)
Sep 12, 2012 49.24 49.85 49.24 49.67 375,952 +0.49(+1.00%)
Sep 11, 2012 49.27 49.94 49.13 49.18 364,183 -0.17(-0.34%)
Sep 10, 2012 49.08 49.96 48.83 49.35 355,179 +0.43(+0.88%)
Sep 07, 2012 50.89 50.89 48.83 48.92 993,784 -2.07(-4.06%)
Sep 06, 2012 51.15 51.45 50.80 50.99 439,298 -0.02(-0.04%)
Sep 05, 2012 50.51 51.44 50.17 51.01 587,936 +0.34(+0.67%)
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.