Gartner Inc (NY: IT )

268.96 USD -6.12 (-2.22%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.78 49.78 48.99 49.39 244,823 +0.09(+0.18%)
Aug 30, 2012 49.43 49.80 49.09 49.30 266,075 -0.59(-1.18%)
Aug 29, 2012 49.53 49.97 49.28 49.89 242,225 +0.74(+1.51%)
Aug 27, 2012 49.05 49.48 49.02 49.15 216,346 +0.40(+0.82%)
Aug 24, 2012 48.68 48.96 48.35 48.75 185,679 +0.10(+0.21%)
Aug 23, 2012 49.05 49.05 48.53 48.65 346,168 -0.36(-0.73%)
Aug 22, 2012 48.98 49.39 48.62 49.01 420,956 -0.13(-0.26%)
Aug 21, 2012 48.87 49.38 48.74 49.14 473,854 +0.30(+0.61%)
Aug 20, 2012 48.76 48.84 48.10 48.84 265,116 +0.08(+0.16%)
Aug 17, 2012 48.38 48.99 48.31 48.76 305,917 +0.46(+0.95%)
Aug 16, 2012 48.15 48.41 47.95 48.30 540,542 +0.15(+0.31%)
Aug 15, 2012 48.24 48.52 48.00 48.15 239,574 -0.05(-0.10%)
Aug 14, 2012 49.45 49.50 48.04 48.20 439,858 -1.26(-2.55%)
Aug 13, 2012 48.56 49.54 48.50 49.46 671,113 +0.96(+1.98%)
Aug 10, 2012 47.92 48.54 47.57 48.50 261,052 +0.56(+1.17%)
Aug 09, 2012 47.67 48.14 47.31 47.94 374,263 +0.11(+0.23%)
Aug 08, 2012 47.85 48.09 47.60 47.83 390,142 -0.17(-0.35%)
Aug 07, 2012 47.94 48.24 47.39 48.00 466,442 +0.05(+0.10%)
Aug 06, 2012 47.12 48.19 46.96 47.95 820,820 +1.11(+2.37%)
Aug 03, 2012 45.00 48.51 45.00 46.84 1,145,518 +2.30(+5.16%)
Aug 02, 2012 43.56 44.59 43.53 44.54 541,049 +0.60(+1.37%)
Aug 01, 2012 44.48 44.69 43.80 43.94 276,004 -0.45(-1.01%)
Jul 31, 2012 44.92 45.21 44.37 44.39 246,296 -0.53(-1.18%)
Jul 30, 2012 44.32 45.01 44.22 44.92 417,241 +0.55(+1.24%)
Jul 27, 2012 43.91 44.80 43.82 44.37 554,203 +0.68(+1.56%)
Jul 26, 2012 43.32 43.86 42.49 43.69 1,519,408 +0.08(+0.18%)
Jul 25, 2012 43.55 44.01 43.34 43.61 503,059 +0.19(+0.44%)
Jul 24, 2012 44.59 44.63 43.27 43.42 467,329 -1.26(-2.82%)
Jul 23, 2012 43.99 44.85 43.84 44.68 191,078 -0.38(-0.84%)
Jul 20, 2012 45.37 45.43 44.83 45.06 212,668 -0.72(-1.57%)
Jul 19, 2012 46.19 46.24 45.59 45.78 253,341 -0.18(-0.39%)
Jul 18, 2012 45.69 46.38 45.65 45.96 487,496 +0.25(+0.55%)
Jul 17, 2012 45.90 46.52 45.50 45.71 580,056 -0.14(-0.31%)
Jul 16, 2012 45.58 45.95 45.41 45.85 272,921 +0.14(+0.31%)
Jul 13, 2012 45.48 45.94 45.20 45.71 279,216 +0.25(+0.55%)
Jul 12, 2012 45.83 45.83 44.90 45.46 465,579 -0.53(-1.15%)
Jul 11, 2012 45.54 46.13 45.45 45.99 542,075 +0.58(+1.28%)
Jul 10, 2012 45.98 46.25 45.28 45.41 505,363 -0.37(-0.81%)
Jul 09, 2012 45.84 45.91 45.49 45.78 767,707 -0.02(-0.04%)
Jul 06, 2012 46.27 46.28 45.35 45.80 812,635 -0.69(-1.48%)
Jul 05, 2012 45.29 46.69 45.04 46.49 1,084,669 +1.24(+2.74%)
Jul 03, 2012 45.08 45.28 44.88 45.25 193,058 +0.23(+0.51%)
Jul 02, 2012 43.36 45.09 43.36 45.02 902,170 +1.97(+4.58%)
Jun 29, 2012 43.32 43.55 42.77 43.05 704,052 +0.49(+1.15%)
Jun 28, 2012 42.70 42.72 42.00 42.56 505,179 -0.57(-1.32%)
Jun 27, 2012 42.53 43.26 42.38 43.13 270,561 +0.76(+1.79%)
Jun 26, 2012 42.37 42.57 41.93 42.37 270,839 +0.07(+0.17%)
Jun 25, 2012 42.63 42.64 41.88 42.30 279,623 -0.75(-1.74%)
Jun 22, 2012 42.59 43.36 42.17 43.05 906,973 +0.66(+1.56%)
Jun 21, 2012 42.93 43.17 42.10 42.39 345,151 -0.61(-1.42%)
Jun 20, 2012 43.29 43.29 42.76 43.00 271,511 -0.30(-0.69%)
Jun 19, 2012 44.15 44.24 43.15 43.30 481,357 -0.78(-1.77%)
Jun 18, 2012 42.82 44.23 42.70 44.08 613,928 +1.06(+2.46%)
Jun 15, 2012 42.41 43.14 42.27 43.02 613,038 +0.75(+1.77%)
Jun 14, 2012 41.69 42.50 41.55 42.27 300,428 +0.67(+1.61%)
Jun 13, 2012 41.66 42.31 41.49 41.60 415,103 -0.23(-0.55%)
Jun 12, 2012 41.85 42.00 41.20 41.83 381,937 +0.09(+0.22%)
Jun 11, 2012 42.41 42.41 41.71 41.74 378,200 -0.43(-1.02%)
Jun 08, 2012 41.98 42.31 41.66 42.17 265,213 +0.05(+0.12%)
Jun 07, 2012 42.17 42.40 42.00 42.12 549,329 +0.30(+0.72%)
Jun 06, 2012 41.00 41.82 40.88 41.82 324,731 +1.04(+2.55%)
Jun 05, 2012 40.16 41.00 40.08 40.78 340,724 +0.42(+1.04%)
Jun 04, 2012 39.79 40.47 39.79 40.36 531,503 +0.58(+1.46%)
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.