Gartner Inc (NY: IT )

351.99 -4.28 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.86 58.60 56.86 57.85 1,283,028 +0.85(+1.49%)
Apr 29, 2013 57.02 57.06 56.64 57.00 513,401 +0.26(+0.46%)
Apr 26, 2013 57.09 57.06 56.65 56.74 238,698 -0.32(-0.56%)
Apr 25, 2013 57.12 57.40 56.92 57.06 313,339 +0.21(+0.37%)
Apr 24, 2013 57.00 57.21 56.68 56.85 347,930 -0.27(-0.47%)
Apr 23, 2013 56.95 57.31 56.16 57.12 729,864 +0.45(+0.79%)
Apr 22, 2013 56.35 56.79 55.70 56.67 224,465 +0.34(+0.60%)
Apr 19, 2013 56.21 56.41 55.63 56.33 366,743 +0.32(+0.57%)
Apr 18, 2013 56.50 56.50 55.49 56.01 400,298 -0.35(-0.62%)
Apr 17, 2013 56.49 56.62 56.02 56.36 493,041 -0.48(-0.84%)
Apr 16, 2013 56.09 56.86 55.52 56.84 321,400 +1.24(+2.23%)
Apr 15, 2013 57.34 57.34 55.56 55.60 378,185 -1.93(-3.35%)
Apr 12, 2013 57.07 57.59 56.54 57.53 327,301 +0.14(+0.24%)
Apr 11, 2013 57.53 57.53 57.16 57.39 471,218 +0.02(+0.03%)
Apr 10, 2013 54.95 57.61 54.78 57.37 1,018,183 +3.11(+5.73%)
Apr 09, 2013 54.42 54.51 54.00 54.26 314,191 -0.17(-0.31%)
Apr 08, 2013 53.80 54.44 53.78 54.43 196,180 +0.78(+1.45%)
Apr 05, 2013 53.40 53.71 53.01 53.65 193,863 -0.16(-0.30%)
Apr 04, 2013 54.25 54.25 53.38 53.81 279,485 -0.50(-0.92%)
Apr 03, 2013 54.82 54.84 53.97 54.31 375,989 -0.32(-0.59%)
Apr 02, 2013 54.75 54.95 54.40 54.63 395,879 +0.15(+0.28%)
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.