Gartner Inc (NY: IT )

307.99 +8.40 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.68 15.79 15.51 15.59 367,300 -0.12(-0.76%)
Aug 30, 2006 15.80 15.80 15.58 15.71 253,300 -0.04(-0.25%)
Aug 29, 2006 15.68 15.80 15.50 15.75 269,000 +0.00(+0.00%)
Aug 28, 2006 15.74 15.79 15.60 15.75 195,600 +0.26(+1.68%)
Aug 25, 2006 15.42 15.72 15.38 15.49 123,700 +0.03(+0.19%)
Aug 24, 2006 15.53 15.60 15.16 15.46 339,200 +0.00(+0.00%)
Aug 23, 2006 15.63 15.79 15.19 15.46 263,300 -0.13(-0.83%)
Aug 22, 2006 15.52 15.75 15.47 15.59 251,400 +0.03(+0.19%)
Aug 21, 2006 15.50 15.70 15.46 15.56 133,000 -0.04(-0.26%)
Aug 18, 2006 15.76 15.76 15.41 15.60 177,600 -0.09(-0.57%)
Aug 17, 2006 15.58 15.82 15.58 15.69 401,800 +0.04(+0.26%)
Aug 16, 2006 15.48 15.76 15.40 15.65 395,800 +0.23(+1.49%)
Aug 15, 2006 15.24 15.47 15.19 15.42 397,800 +0.41(+2.73%)
Aug 14, 2006 15.00 15.30 14.97 15.01 235,600 +0.06(+0.40%)
Aug 11, 2006 15.05 15.07 14.83 14.95 224,600 -0.19(-1.25%)
Aug 10, 2006 14.77 15.24 14.76 15.14 370,000 +0.21(+1.41%)
Aug 09, 2006 15.19 15.32 14.91 14.93 467,700 -0.16(-1.06%)
Aug 08, 2006 15.15 15.40 15.00 15.09 497,100 -0.06(-0.40%)
Aug 07, 2006 15.00 15.25 14.89 15.15 755,900 -0.14(-0.92%)
Aug 04, 2006 15.29 15.49 15.07 15.29 831,200 +0.00(+0.00%)
Aug 03, 2006 14.83 15.43 14.79 15.29 952,100 +0.46(+3.10%)
Aug 02, 2006 14.48 14.85 14.48 14.83 694,000 +0.43(+2.99%)
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.