Gartner Inc (NY: IT )

264.73 USD +1.51 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.80 37.82 37.42 37.72 573,980 +0.02(+0.05%)
Feb 25, 2011 37.95 38.31 37.53 37.70 1,078,187 -0.15(-0.40%)
Feb 24, 2011 37.25 37.98 37.08 37.85 711,713 +0.56(+1.50%)
Feb 23, 2011 37.95 38.00 37.27 37.29 1,231,862 -0.76(-2.00%)
Feb 22, 2011 37.82 38.77 37.82 38.05 1,109,561 -0.28(-0.73%)
Feb 18, 2011 36.99 38.41 36.59 38.33 7,980,262 +2.33(+6.47%)
Feb 17, 2011 36.79 36.80 35.83 36.00 1,541,116 -1.25(-3.36%)
Feb 16, 2011 37.27 37.91 37.09 37.25 724,292 +0.03(+0.08%)
Feb 15, 2011 37.89 38.16 37.15 37.22 414,641 -1.31(-3.40%)
Feb 14, 2011 37.94 38.53 37.75 38.53 223,204 +0.31(+0.81%)
Feb 11, 2011 37.77 38.59 37.74 38.22 277,261 +0.46(+1.22%)
Feb 10, 2011 36.51 37.80 36.27 37.76 367,054 +1.05(+2.86%)
Feb 09, 2011 37.87 38.00 36.12 36.71 900,978 -1.28(-3.37%)
Feb 08, 2011 37.29 38.85 37.12 37.99 564,740 +1.40(+3.83%)
Feb 07, 2011 36.46 36.89 36.19 36.59 231,678 +0.32(+0.88%)
Feb 04, 2011 36.21 36.35 35.94 36.27 148,411 -0.02(-0.06%)
Feb 03, 2011 36.29 36.36 35.60 36.29 171,765 +0.03(+0.08%)
Feb 02, 2011 35.83 36.30 35.83 36.26 335,092 +0.39(+1.09%)
Feb 01, 2011 35.72 35.97 35.47 35.87 204,175 +0.45(+1.27%)
Jan 31, 2011 35.54 35.84 35.11 35.42 173,891 +0.02(+0.06%)
Jan 28, 2011 36.20 36.27 35.12 35.40 260,701 -0.83(-2.29%)
Jan 27, 2011 35.13 36.63 35.08 36.23 892,816 +1.10(+3.13%)
Jan 26, 2011 34.44 35.22 34.37 35.13 319,319 +0.84(+2.45%)
Jan 25, 2011 34.44 34.44 34.20 34.29 428,813 -0.20(-0.58%)
Jan 24, 2011 34.37 34.66 34.25 34.49 218,033 +0.17(+0.50%)
Jan 21, 2011 34.39 34.43 34.13 34.32 123,593 +0.11(+0.32%)
Jan 20, 2011 34.23 34.37 34.04 34.21 144,885 -0.15(-0.44%)
Jan 19, 2011 34.79 34.90 34.28 34.36 158,165 -0.42(-1.21%)
Jan 18, 2011 34.66 34.87 34.46 34.78 454,049 +0.18(+0.52%)
Jan 14, 2011 34.61 34.73 34.51 34.60 212,805 -0.07(-0.20%)
Jan 13, 2011 34.83 34.83 34.44 34.67 118,132 -0.23(-0.66%)
Jan 12, 2011 35.04 35.10 34.78 34.90 215,340 +0.08(+0.23%)
Jan 11, 2011 34.60 35.27 34.54 34.82 345,807 +0.36(+1.04%)
Jan 10, 2011 33.93 34.55 33.75 34.46 209,047 +0.45(+1.32%)
Jan 07, 2011 33.93 34.32 33.66 34.01 135,896 +0.10(+0.29%)
Jan 06, 2011 33.78 33.94 33.65 33.91 160,286 +0.10(+0.30%)
Jan 05, 2011 33.11 34.11 33.11 33.81 223,439 +0.47(+1.41%)
Jan 04, 2011 33.62 33.72 33.25 33.34 253,203 -0.19(-0.57%)
Jan 03, 2011 33.41 33.75 33.30 33.53 318,466 +0.33(+0.99%)
Dec 31, 2010 33.65 33.80 33.17 33.20 210,075 -0.55(-1.63%)
Dec 30, 2010 33.51 33.97 33.51 33.75 190,214 +0.17(+0.51%)
Dec 29, 2010 33.51 33.86 33.45 33.58 150,674 +0.14(+0.42%)
Dec 28, 2010 33.52 33.57 33.18 33.44 156,213 -0.08(-0.24%)
Dec 27, 2010 33.36 33.59 33.15 33.52 104,175 +0.13(+0.39%)
Dec 23, 2010 33.37 33.49 33.24 33.39 165,025 -0.04(-0.12%)
Dec 22, 2010 33.76 33.78 33.33 33.43 291,299 -0.27(-0.80%)
Dec 21, 2010 33.84 34.00 33.66 33.70 186,042 +0.07(+0.21%)
Dec 20, 2010 33.50 33.69 33.03 33.63 324,255 +0.09(+0.27%)
Dec 17, 2010 32.87 33.60 32.78 33.54 578,835 +0.73(+2.22%)
Dec 16, 2010 32.71 33.00 32.41 32.81 126,164 +0.21(+0.64%)
Dec 15, 2010 32.59 32.87 32.53 32.60 299,905 -0.11(-0.34%)
Dec 14, 2010 32.73 32.81 32.48 32.71 298,303 +0.07(+0.21%)
Dec 13, 2010 32.52 32.77 32.42 32.64 324,146 +0.25(+0.77%)
Dec 10, 2010 32.42 32.43 32.21 32.39 415,048 -0.03(-0.09%)
Dec 09, 2010 33.12 33.18 32.33 32.42 423,673 -0.58(-1.76%)
Dec 08, 2010 32.97 33.17 32.87 33.00 228,772 +0.02(+0.06%)
Dec 07, 2010 33.30 33.30 32.71 32.98 294,211 -0.04(-0.12%)
Dec 06, 2010 32.98 33.09 32.78 33.02 289,045 -0.11(-0.33%)
Dec 03, 2010 33.39 33.58 32.95 33.13 385,931 -0.41(-1.22%)
Dec 02, 2010 33.00 33.78 32.77 33.54 420,501 +0.52(+1.57%)
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.