Gartner Inc (NY: IT )

307.50 USD -4.28 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.75 22.20 21.51 21.79 1,205,213 -0.02(-0.09%)
May 29, 2008 21.39 22.16 21.39 21.81 506,785 +0.31(+1.44%)
May 28, 2008 21.74 21.99 21.20 21.50 357,028 -0.21(-0.97%)
May 27, 2008 21.20 22.00 21.20 21.71 352,556 +0.42(+1.97%)
May 26, 2008 21.47 21.62 21.15 21.29 0 +0.00(+0.00%)
May 23, 2008 21.47 21.62 21.15 21.29 461,186 -0.33(-1.53%)
May 22, 2008 21.61 22.15 21.52 21.62 342,801 -0.10(-0.46%)
May 21, 2008 22.26 22.58 21.55 21.72 416,097 -0.41(-1.85%)
May 20, 2008 22.27 22.49 21.80 22.13 561,478 -0.27(-1.21%)
May 19, 2008 22.73 22.73 22.30 22.40 683,541 -0.06(-0.27%)
May 16, 2008 23.48 23.51 22.41 22.46 764,162 -0.81(-3.48%)
May 15, 2008 23.39 23.48 22.93 23.27 499,048 -0.25(-1.06%)
May 14, 2008 23.89 24.06 23.43 23.52 493,787 -0.48(-2.00%)
May 13, 2008 23.68 24.28 23.12 24.00 605,979 +0.52(+2.21%)
May 12, 2008 23.41 23.55 22.54 23.48 1,041,330 -0.40(-1.68%)
May 09, 2008 23.90 24.01 23.29 23.88 326,935 -0.23(-0.95%)
May 08, 2008 24.66 24.80 23.94 24.11 785,247 +0.42(+1.77%)
May 07, 2008 23.37 24.24 23.31 23.69 1,026,266 +0.39(+1.67%)
May 06, 2008 23.32 23.55 22.62 23.30 553,057 -0.17(-0.72%)
May 05, 2008 23.12 23.58 23.11 23.47 790,412 +0.35(+1.51%)
May 02, 2008 23.25 23.35 22.97 23.12 513,825 +0.04(+0.17%)
May 01, 2008 22.79 23.39 22.46 23.08 602,036 +0.16(+0.70%)
Apr 30, 2008 22.30 23.56 22.26 22.92 521,763 +0.76(+3.43%)
Apr 29, 2008 22.67 22.77 22.05 22.16 569,938 -0.46(-2.03%)
Apr 28, 2008 22.95 23.18 22.57 22.62 375,411 -0.32(-1.39%)
Apr 25, 2008 22.55 23.04 22.21 22.94 316,177 +0.53(+2.37%)
Apr 24, 2008 21.71 22.65 21.68 22.41 456,051 +0.85(+3.94%)
Apr 23, 2008 21.50 21.72 21.41 21.56 444,274 +0.14(+0.65%)
Apr 22, 2008 21.80 21.82 21.26 21.42 597,895 -0.50(-2.28%)
Apr 21, 2008 22.09 22.16 21.75 21.92 423,434 -0.43(-1.92%)
Apr 18, 2008 22.06 22.54 21.88 22.35 489,813 +0.66(+3.04%)
Apr 17, 2008 22.14 22.26 21.54 21.69 411,966 -0.62(-2.78%)
Apr 16, 2008 21.12 22.56 21.12 22.31 930,992 +1.39(+6.64%)
Apr 15, 2008 20.38 21.05 20.22 20.92 413,437 +0.59(+2.90%)
Apr 14, 2008 20.09 20.92 19.97 20.33 553,194 +0.24(+1.19%)
Apr 11, 2008 20.87 20.93 20.06 20.09 460,300 -1.03(-4.88%)
Apr 10, 2008 20.02 21.27 20.02 21.12 569,700 +1.06(+5.28%)
Apr 09, 2008 20.91 21.00 19.86 20.06 613,400 -0.83(-3.97%)
Apr 08, 2008 20.61 21.06 20.57 20.89 417,000 +0.17(+0.82%)
Apr 07, 2008 20.90 21.10 20.65 20.72 349,100 -0.04(-0.19%)
Apr 04, 2008 20.66 20.95 20.37 20.76 302,500 +0.08(+0.39%)
Apr 03, 2008 20.24 20.72 20.19 20.68 310,100 +0.34(+1.67%)
Apr 02, 2008 20.07 20.71 20.06 20.34 457,900 +0.37(+1.85%)
Apr 01, 2008 19.53 19.97 19.50 19.97 603,900 +0.63(+3.26%)
Mar 31, 2008 19.25 19.56 18.85 19.34 1,072,316 +0.09(+0.47%)
Mar 28, 2008 20.08 20.16 19.11 19.25 1,200,500 -0.85(-4.23%)
Mar 27, 2008 20.58 20.61 20.00 20.10 540,300 -0.40(-1.95%)
Mar 26, 2008 20.79 20.82 20.08 20.50 1,265,904 -0.56(-2.66%)
Mar 25, 2008 21.18 21.18 20.79 21.06 922,200 -0.15(-0.71%)
Mar 24, 2008 20.31 21.29 20.30 21.21 668,200 +0.94(+4.64%)
Mar 21, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.00(+0.00%)
Mar 20, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.72(+3.68%)
Mar 19, 2008 19.90 20.10 19.55 19.55 606,126 -0.39(-1.96%)
Mar 18, 2008 19.28 19.94 19.07 19.94 783,056 +0.95(+5.00%)
Mar 17, 2008 19.00 19.41 18.51 18.99 638,900 -0.55(-2.81%)
Mar 14, 2008 20.09 20.11 19.13 19.54 901,106 -0.51(-2.54%)
Mar 13, 2008 19.40 20.14 19.18 20.05 664,889 +0.38(+1.93%)
Mar 12, 2008 19.33 20.00 18.95 19.67 976,500 +0.48(+2.50%)
Mar 11, 2008 18.63 19.19 18.40 19.19 719,800 +1.21(+6.73%)
Mar 10, 2008 18.37 18.37 17.65 17.98 1,145,700 -0.47(-2.55%)
Mar 07, 2008 18.70 18.99 18.25 18.45 881,961 -0.56(-2.95%)
Mar 06, 2008 19.36 19.53 18.95 19.01 763,586 -0.49(-2.51%)
Mar 05, 2008 19.71 19.78 19.25 19.50 545,200 -0.06(-0.31%)
Mar 04, 2008 18.98 19.67 18.87 19.56 793,800 +0.34(+1.77%)
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.