Gartner Inc (NY: IT )

300.76 +0.98 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.64 15.83 15.04 15.35 679,455 -0.23(-1.48%)
May 28, 2009 15.69 15.84 14.99 15.58 687,230 +0.00(+0.00%)
May 27, 2009 14.97 15.84 14.77 15.58 958,034 +0.56(+3.73%)
May 26, 2009 14.62 15.15 14.40 15.02 509,382 +0.26(+1.76%)
May 22, 2009 14.32 15.00 14.21 14.76 813,628 +0.47(+3.29%)
May 21, 2009 14.24 14.51 14.14 14.29 437,801 -0.17(-1.18%)
May 20, 2009 14.88 15.01 14.45 14.46 493,760 -0.28(-1.90%)
May 19, 2009 14.17 14.93 14.07 14.74 859,088 +0.57(+4.02%)
May 18, 2009 13.44 14.28 13.44 14.17 457,721 +0.88(+6.62%)
May 15, 2009 13.39 13.71 12.99 13.29 1,019,606 -0.02(-0.15%)
May 14, 2009 13.26 13.65 13.26 13.31 405,358 +0.05(+0.38%)
May 13, 2009 13.79 13.92 13.21 13.26 645,656 -0.83(-5.89%)
May 12, 2009 14.29 14.32 13.77 14.09 576,389 -0.21(-1.47%)
May 11, 2009 14.29 14.43 13.96 14.30 452,661 +0.06(+0.42%)
May 08, 2009 14.16 14.70 13.51 14.24 1,830,138 +0.98(+7.39%)
May 07, 2009 13.55 13.89 13.01 13.26 388,023 -0.12(-0.90%)
May 06, 2009 13.48 13.57 12.92 13.38 317,781 +0.08(+0.60%)
May 05, 2009 13.62 13.73 12.92 13.30 598,213 -0.33(-2.42%)
May 04, 2009 13.54 13.65 13.46 13.63 288,468 +0.52(+3.97%)
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.