Gartner Inc (NY: IT )

319.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.92 21.38 20.31 21.16 677,900 +0.16(+0.76%)
Feb 27, 2007 21.33 22.11 20.05 21.00 690,300 -1.13(-5.11%)
Feb 26, 2007 22.30 22.50 21.91 22.13 716,183 -0.11(-0.49%)
Feb 23, 2007 21.86 22.29 21.73 22.24 579,000 +0.22(+1.00%)
Feb 22, 2007 21.87 22.05 21.79 22.02 255,700 +0.15(+0.69%)
Feb 21, 2007 21.84 22.08 21.80 21.87 457,500 -0.15(-0.68%)
Feb 20, 2007 21.60 22.11 21.54 22.02 362,900 +0.24(+1.10%)
Feb 16, 2007 21.77 21.88 21.58 21.78 572,500 -0.07(-0.32%)
Feb 15, 2007 22.05 22.18 21.85 21.85 563,900 -0.25(-1.13%)
Feb 14, 2007 21.98 22.20 21.76 22.10 373,928 +0.08(+0.36%)
Feb 13, 2007 21.76 22.08 21.76 22.02 323,492 +0.23(+1.06%)
Feb 12, 2007 22.14 22.14 21.61 21.79 394,200 -0.25(-1.13%)
Feb 09, 2007 22.13 22.20 21.88 22.04 302,300 -0.13(-0.59%)
Feb 08, 2007 21.99 22.32 21.94 22.17 505,500 -0.04(-0.18%)
Feb 07, 2007 21.96 22.42 21.81 22.21 607,500 +0.38(+1.74%)
Feb 06, 2007 21.75 22.09 21.21 21.83 1,542,200 -0.82(-3.62%)
Feb 05, 2007 22.49 22.65 22.09 22.65 621,000 +0.35(+1.57%)
Feb 02, 2007 22.58 22.61 22.15 22.30 802,100 -0.19(-0.84%)
Feb 01, 2007 21.96 22.54 21.96 22.49 369,500 +0.63(+2.88%)
Jan 31, 2007 21.75 22.05 21.53 21.86 488,200 +0.06(+0.28%)
Jan 30, 2007 21.94 21.95 21.59 21.80 484,600 -0.02(-0.09%)
Jan 29, 2007 21.48 22.06 21.42 21.82 658,100 +0.49(+2.30%)
Jan 26, 2007 21.06 21.42 21.00 21.33 272,200 +0.26(+1.23%)
Jan 25, 2007 21.13 21.25 20.86 21.07 350,800 -0.06(-0.28%)
Jan 24, 2007 20.95 21.27 20.88 21.13 428,400 +0.37(+1.78%)
Jan 23, 2007 20.60 21.07 20.39 20.76 344,000 +0.13(+0.63%)
Jan 22, 2007 20.62 20.73 20.35 20.63 166,900 +0.05(+0.24%)
Jan 19, 2007 20.59 20.65 20.30 20.58 170,400 -0.12(-0.58%)
Jan 18, 2007 21.11 21.12 20.64 20.70 215,100 -0.42(-1.99%)
Jan 17, 2007 21.17 21.33 20.94 21.12 394,900 -0.05(-0.24%)
Jan 16, 2007 21.13 21.38 21.03 21.17 513,600 +0.14(+0.67%)
Jan 12, 2007 20.86 21.11 20.81 21.03 230,100 +0.13(+0.62%)
Jan 11, 2007 20.73 21.09 20.64 20.90 238,000 +0.27(+1.31%)
Jan 10, 2007 20.36 20.70 20.26 20.63 237,000 +0.14(+0.68%)
Jan 09, 2007 20.25 20.53 20.23 20.49 273,900 +0.20(+0.99%)
Jan 08, 2007 20.20 20.31 19.90 20.29 394,100 -0.09(-0.44%)
Jan 05, 2007 19.92 20.67 19.92 20.38 333,500 -0.32(-1.55%)
Jan 04, 2007 20.35 20.77 20.00 20.70 615,100 +0.38(+1.87%)
Jan 03, 2007 19.92 20.37 19.92 20.32 923,700 +0.53(+2.68%)
Dec 29, 2006 19.95 20.15 19.75 19.79 279,000 -0.16(-0.80%)
Dec 28, 2006 20.24 20.32 19.94 19.95 432,800 -0.36(-1.77%)
Dec 27, 2006 20.00 20.37 20.00 20.31 338,100 +0.45(+2.27%)
Dec 26, 2006 19.60 19.93 19.45 19.86 254,000 +0.12(+0.61%)
Dec 22, 2006 19.82 19.94 19.60 19.74 248,800 -0.12(-0.60%)
Dec 21, 2006 19.95 20.12 19.68 19.86 197,500 -0.06(-0.30%)
Dec 20, 2006 19.98 20.05 19.80 19.92 218,900 +0.00(+0.00%)
Dec 19, 2006 19.77 20.04 19.65 19.92 305,700 +0.07(+0.35%)
Dec 18, 2006 20.10 20.29 19.78 19.85 328,900 -0.32(-1.59%)
Dec 15, 2006 20.49 20.75 20.11 20.17 640,000 -0.31(-1.51%)
Dec 14, 2006 20.29 20.75 20.28 20.48 262,800 +0.17(+0.84%)
Dec 13, 2006 20.04 20.35 20.03 20.31 186,500 +0.34(+1.70%)
Dec 12, 2006 20.43 20.44 19.82 19.97 725,500 -0.66(-3.20%)
Dec 11, 2006 20.58 20.76 20.45 20.63 257,000 +0.04(+0.19%)
Dec 08, 2006 20.40 20.78 20.30 20.59 603,900 -0.16(-0.77%)
Dec 07, 2006 20.19 21.40 20.19 20.75 1,397,300 +0.84(+4.22%)
Dec 06, 2006 19.62 20.06 19.45 19.91 828,300 +0.26(+1.32%)
Dec 05, 2006 19.32 19.68 19.27 19.65 375,300 +0.20(+1.03%)
Dec 04, 2006 19.23 19.56 19.23 19.45 497,100 +0.18(+0.93%)
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.