Gartner Inc (NY: IT )

264.97 USD +0.24 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.67 18.96 18.36 18.92 355,449 +0.07(+0.37%)
Nov 27, 2009 18.90 19.01 18.65 18.85 160,814 -0.58(-2.99%)
Nov 25, 2009 19.56 19.69 19.34 19.43 166,984 -0.07(-0.36%)
Nov 24, 2009 19.60 19.60 19.22 19.50 220,103 -0.14(-0.71%)
Nov 23, 2009 19.49 19.99 19.49 19.64 210,424 +0.41(+2.13%)
Nov 20, 2009 19.24 19.45 18.96 19.23 301,170 -0.13(-0.67%)
Nov 19, 2009 19.69 19.70 19.02 19.36 481,018 -0.56(-2.81%)
Nov 18, 2009 20.10 20.10 19.69 19.92 178,682 -0.24(-1.19%)
Nov 17, 2009 19.95 20.18 19.80 20.16 319,104 +0.07(+0.35%)
Nov 16, 2009 19.53 20.27 19.53 20.09 288,341 +0.71(+3.66%)
Nov 13, 2009 19.20 19.69 19.06 19.38 237,826 +0.17(+0.88%)
Nov 12, 2009 19.77 19.85 19.16 19.21 331,630 -0.62(-3.13%)
Nov 11, 2009 19.64 19.85 19.43 19.83 278,830 +0.41(+2.11%)
Nov 10, 2009 19.49 19.65 19.25 19.42 264,047 -0.20(-1.02%)
Nov 09, 2009 19.26 19.64 19.16 19.62 288,798 +0.44(+2.29%)
Nov 06, 2009 19.03 19.47 18.83 19.18 323,415 +0.02(+0.10%)
Nov 05, 2009 18.52 19.29 18.44 19.16 465,787 +0.72(+3.90%)
Nov 04, 2009 18.90 18.98 18.42 18.44 359,138 -0.37(-1.97%)
Nov 03, 2009 18.68 18.88 18.50 18.81 304,631 -0.07(-0.37%)
Nov 02, 2009 18.64 19.04 18.50 18.88 444,593 +0.26(+1.40%)
Oct 30, 2009 18.70 18.83 18.16 18.62 499,994 -0.33(-1.74%)
Oct 29, 2009 18.56 19.02 18.38 18.95 472,649 +0.60(+3.27%)
Oct 28, 2009 18.84 18.99 18.31 18.35 347,527 -0.47(-2.50%)
Oct 27, 2009 18.74 19.16 18.54 18.82 374,844 +0.15(+0.80%)
Oct 26, 2009 18.66 19.06 18.33 18.67 264,433 +0.01(+0.05%)
Oct 23, 2009 18.74 18.79 18.58 18.66 264,276 -0.33(-1.74%)
Oct 22, 2009 19.22 19.25 18.88 18.99 803,241 -0.18(-0.94%)
Oct 21, 2009 19.83 20.03 19.16 19.17 798,719 -0.76(-3.81%)
Oct 20, 2009 19.91 20.01 19.88 19.93 402,751 -0.02(-0.10%)
Oct 19, 2009 19.58 20.03 19.42 19.95 160,018 +0.48(+2.47%)
Oct 16, 2009 19.59 19.86 19.37 19.47 269,852 -0.20(-1.02%)
Oct 15, 2009 19.64 19.80 19.46 19.67 334,461 -0.04(-0.20%)
Oct 14, 2009 19.58 19.78 19.45 19.71 150,494 +0.32(+1.65%)
Oct 13, 2009 19.52 19.76 19.32 19.39 223,929 -0.12(-0.62%)
Oct 12, 2009 19.58 19.84 19.40 19.51 194,275 +0.13(+0.67%)
Oct 09, 2009 19.11 19.43 19.01 19.38 240,131 +0.18(+0.94%)
Oct 08, 2009 18.57 19.42 18.48 19.20 485,387 +0.71(+3.84%)
Oct 07, 2009 18.22 18.50 18.10 18.49 273,192 +0.28(+1.54%)
Oct 06, 2009 17.91 18.24 17.73 18.21 365,636 +0.48(+2.71%)
Oct 05, 2009 17.55 17.77 17.45 17.73 233,395 +0.19(+1.08%)
Oct 02, 2009 17.45 17.64 17.28 17.54 482,552 -0.11(-0.62%)
Oct 01, 2009 18.18 18.30 17.42 17.65 440,372 -0.62(-3.39%)
Sep 30, 2009 18.19 18.50 17.81 18.27 467,351 +0.01(+0.05%)
Sep 29, 2009 18.30 18.50 18.05 18.26 355,985 -0.07(-0.38%)
Sep 28, 2009 18.11 18.50 17.81 18.33 162,373 +0.32(+1.78%)
Sep 25, 2009 17.96 18.10 17.79 18.01 203,868 -0.03(-0.17%)
Sep 24, 2009 17.97 18.22 17.81 18.04 459,303 +0.04(+0.22%)
Sep 23, 2009 17.89 18.23 17.70 18.00 305,537 +0.17(+0.95%)
Sep 22, 2009 17.83 17.90 17.50 17.83 183,629 +0.08(+0.45%)
Sep 21, 2009 17.54 17.77 17.47 17.75 193,193 +0.00(+0.00%)
Sep 18, 2009 17.54 18.12 17.54 17.75 474,222 -0.26(-1.44%)
Sep 17, 2009 17.50 18.08 17.50 18.01 327,536 +0.56(+3.21%)
Sep 16, 2009 17.40 17.76 17.39 17.45 219,574 +0.05(+0.29%)
Sep 15, 2009 17.40 17.48 17.15 17.40 390,123 -0.10(-0.57%)
Sep 14, 2009 17.12 17.56 16.98 17.50 218,417 +0.18(+1.04%)
Sep 11, 2009 17.57 17.62 17.29 17.32 350,201 -0.27(-1.53%)
Sep 10, 2009 17.36 17.59 17.08 17.59 347,117 +0.33(+1.91%)
Sep 09, 2009 16.96 17.48 16.57 17.26 409,125 +0.30(+1.77%)
Sep 08, 2009 17.00 17.00 16.72 16.96 303,923 +0.03(+0.18%)
Sep 04, 2009 16.83 16.96 16.48 16.93 296,602 +0.23(+1.38%)
Sep 03, 2009 16.73 16.80 16.26 16.70 344,191 +0.04(+0.24%)
Sep 02, 2009 16.38 16.83 16.36 16.66 735,817 +0.19(+1.15%)
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.