Gartner Inc (NY: IT )

238.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.74 15.06 14.38 14.83 593,500 +0.08(+0.54%)
Jan 30, 2008 14.88 15.30 14.73 14.75 533,100 -0.26(-1.73%)
Jan 29, 2008 14.57 15.10 14.38 15.01 683,300 +0.59(+4.09%)
Jan 28, 2008 14.32 14.50 14.01 14.42 782,800 +0.06(+0.42%)
Jan 25, 2008 14.50 14.75 14.12 14.36 1,019,900 -0.01(-0.07%)
Jan 24, 2008 14.60 14.75 14.25 14.37 1,031,232 -0.18(-1.24%)
Jan 23, 2008 14.12 14.81 13.75 14.55 955,900 +0.06(+0.41%)
Jan 22, 2008 14.25 14.82 13.84 14.49 740,300 -0.23(-1.56%)
Jan 21, 2008 15.49 15.49 14.54 14.72 0 +0.00(+0.00%)
Jan 18, 2008 15.49 15.49 14.54 14.72 1,303,600 -0.68(-4.42%)
Jan 17, 2008 16.20 16.40 15.33 15.40 976,100 -0.22(-1.41%)
Jan 16, 2008 15.73 16.15 15.56 15.62 880,000 +0.01(+0.06%)
Jan 15, 2008 15.85 15.99 15.46 15.61 639,300 -0.39(-2.44%)
Jan 14, 2008 16.16 16.31 15.93 16.00 449,400 -0.08(-0.50%)
Jan 11, 2008 16.38 16.47 16.04 16.08 341,000 -0.60(-3.60%)
Jan 10, 2008 16.05 16.86 15.92 16.68 692,400 +0.44(+2.71%)
Jan 09, 2008 16.71 16.73 15.70 16.24 1,009,100 -0.55(-3.28%)
Jan 08, 2008 16.66 17.30 16.64 16.79 1,065,900 +0.28(+1.70%)
Jan 07, 2008 16.09 16.82 16.03 16.51 857,300 +0.53(+3.32%)
Jan 04, 2008 16.64 16.64 15.85 15.98 614,300 -0.85(-5.05%)
Jan 03, 2008 17.16 17.22 16.83 16.83 463,300 -0.31(-1.81%)
Jan 02, 2008 17.44 17.53 17.01 17.14 466,100 -0.42(-2.39%)
Jan 01, 2008 17.91 17.91 17.34 17.56 0 +0.00(+0.00%)
Dec 31, 2007 17.91 17.91 17.34 17.56 344,100 -0.33(-1.84%)
Dec 28, 2007 17.75 18.11 17.75 17.89 256,400 +0.18(+1.02%)
Dec 27, 2007 18.24 18.34 17.69 17.71 211,486 -0.64(-3.49%)
Dec 26, 2007 18.24 18.42 18.12 18.35 270,600 -0.07(-0.38%)
Dec 24, 2007 18.42 18.50 18.19 18.42 241,500 +0.08(+0.44%)
Dec 21, 2007 18.27 18.45 18.07 18.34 1,183,300 +0.39(+2.17%)
Dec 20, 2007 17.56 18.01 17.46 17.95 744,900 +0.62(+3.58%)
Dec 19, 2007 17.20 17.48 16.96 17.33 873,900 +0.20(+1.17%)
Dec 18, 2007 16.71 17.16 16.59 17.13 552,000 +0.71(+4.32%)
Dec 17, 2007 16.27 16.72 16.10 16.42 1,235,300 +0.04(+0.24%)
Dec 14, 2007 17.23 17.35 16.34 16.38 902,100 -1.12(-6.40%)
Dec 13, 2007 17.55 17.69 17.33 17.50 481,700 -0.25(-1.41%)
Dec 12, 2007 18.24 18.41 17.48 17.75 528,680 -0.12(-0.67%)
Dec 11, 2007 18.89 18.97 17.62 17.87 673,501 -0.98(-5.20%)
Dec 10, 2007 18.78 18.86 18.65 18.85 263,700 +0.12(+0.64%)
Dec 07, 2007 18.88 18.90 18.49 18.73 514,600 -0.04(-0.21%)
Dec 06, 2007 18.48 18.89 18.48 18.77 559,316 +0.19(+1.02%)
Dec 05, 2007 18.31 18.75 18.27 18.58 471,500 +0.58(+3.22%)
Dec 04, 2007 17.97 18.19 17.88 18.00 672,500 -0.29(-1.59%)
Dec 03, 2007 18.77 18.77 18.24 18.29 688,640 -0.60(-3.18%)
Nov 30, 2007 19.08 19.24 18.78 18.89 660,200 +0.11(+0.59%)
Nov 29, 2007 18.60 18.92 18.40 18.78 630,200 +0.13(+0.70%)
Nov 28, 2007 18.54 18.85 18.43 18.65 924,300 +0.31(+1.69%)
Nov 27, 2007 17.96 18.45 17.83 18.34 1,037,200 +0.55(+3.09%)
Nov 26, 2007 18.56 18.56 17.79 17.79 1,147,800 -0.78(-4.20%)
Nov 23, 2007 18.39 18.63 18.20 18.57 252,700 +0.39(+2.15%)
Nov 21, 2007 17.68 18.35 17.25 18.18 1,684,900 +0.13(+0.72%)
Nov 20, 2007 18.64 18.95 17.76 18.05 1,668,500 -0.61(-3.27%)
Nov 19, 2007 19.28 19.35 18.60 18.66 1,032,900 -0.83(-4.26%)
Nov 16, 2007 19.30 19.60 18.90 19.49 1,011,600 +0.23(+1.19%)
Nov 15, 2007 19.40 19.60 18.75 19.26 1,414,800 -0.24(-1.23%)
Nov 14, 2007 19.64 19.82 19.39 19.50 790,400 -0.11(-0.56%)
Nov 13, 2007 19.46 19.74 19.37 19.61 855,000 +0.24(+1.24%)
Nov 12, 2007 19.20 20.22 18.97 19.37 1,406,665 +0.04(+0.21%)
Nov 09, 2007 20.84 20.90 19.05 19.33 2,347,300 -1.62(-7.73%)
Nov 08, 2007 21.71 21.71 20.31 20.95 1,646,100 -0.57(-2.65%)
Nov 07, 2007 21.55 21.71 21.06 21.52 2,078,800 -0.29(-1.33%)
Nov 06, 2007 21.57 22.14 21.40 21.81 2,379,000 +0.46(+2.15%)
Nov 05, 2007 22.06 22.06 21.10 21.35 1,468,100 -0.07(-0.33%)
Nov 02, 2007 21.05 21.60 20.90 21.42 1,190,900 +0.50(+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.