Gartner Inc (NY: IT )

239.76 USD +0.89 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.47 18.04 18.04 18.04 371,900 -0.39(-2.12%)
Dec 30, 2009 18.43 18.67 18.26 18.43 258,591 -0.02(-0.11%)
Dec 29, 2009 18.38 18.52 18.26 18.45 276,730 +0.15(+0.82%)
Dec 28, 2009 18.44 18.62 18.26 18.30 338,640 -0.12(-0.65%)
Dec 24, 2009 18.37 18.47 18.33 18.42 52,820 +0.06(+0.33%)
Dec 23, 2009 18.27 18.40 18.18 18.36 600,670 +0.18(+0.99%)
Dec 22, 2009 17.91 18.23 17.91 18.18 437,460 +0.34(+1.91%)
Dec 21, 2009 17.50 17.89 17.50 17.84 416,528 +0.42(+2.41%)
Dec 18, 2009 17.53 17.54 17.06 17.42 1,100,411 +0.04(+0.23%)
Dec 17, 2009 17.57 17.70 17.33 17.38 520,519 -0.22(-1.25%)
Dec 16, 2009 17.43 17.67 17.43 17.60 858,456 +0.17(+0.98%)
Dec 15, 2009 17.43 17.71 17.32 17.43 713,477 -0.12(-0.68%)
Dec 14, 2009 17.41 17.58 17.32 17.55 1,329,538 -0.19(-1.07%)
Dec 11, 2009 17.68 17.88 17.56 17.74 1,181,674 +0.08(+0.45%)
Dec 10, 2009 17.10 17.83 16.85 17.66 4,320,034 -0.68(-3.71%)
Dec 09, 2009 18.61 18.62 18.26 18.34 383,247 -0.23(-1.24%)
Dec 08, 2009 19.02 19.05 18.54 18.57 619,879 -0.64(-3.33%)
Dec 07, 2009 19.37 19.56 19.07 19.21 303,105 -0.30(-1.54%)
Dec 04, 2009 19.32 19.84 19.15 19.51 247,285 +0.52(+2.74%)
Dec 03, 2009 19.29 19.31 18.96 18.99 151,374 -0.21(-1.09%)
Dec 02, 2009 19.35 19.64 19.20 19.20 271,414 -0.21(-1.08%)
Dec 01, 2009 19.13 19.60 19.07 19.41 383,237 +0.49(+2.59%)
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%)
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.