Gartner Inc (NY: IT )

232.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.02 27.02 26.34 26.41 0 -0.76(-2.80%)
Aug 28, 2008 27.12 27.30 26.89 27.17 820,574 +0.24(+0.89%)
Aug 27, 2008 26.33 27.07 26.11 26.93 609,603 +0.57(+2.16%)
Aug 26, 2008 26.03 26.42 25.96 26.36 314,651 +0.43(+1.66%)
Aug 25, 2008 26.60 26.60 25.85 25.93 321,670 -0.85(-3.17%)
Aug 22, 2008 26.44 27.25 26.34 26.78 0 +0.45(+1.71%)
Aug 21, 2008 25.40 26.78 23.11 26.33 729,506 -0.60(-2.23%)
Aug 20, 2008 27.34 27.65 26.63 26.93 735,660 -0.35(-1.28%)
Aug 19, 2008 27.56 27.88 26.96 27.28 503,631 -0.53(-1.91%)
Aug 18, 2008 27.82 28.39 27.55 27.81 792,669 +0.19(+0.69%)
Aug 15, 2008 27.68 28.15 27.37 27.62 0 +0.13(+0.47%)
Aug 14, 2008 27.63 27.75 27.17 27.49 576,155 -0.14(-0.51%)
Aug 13, 2008 27.10 27.83 27.00 27.63 1,088,934 +0.64(+2.37%)
Aug 12, 2008 27.36 27.44 26.77 26.99 742,144 -0.29(-1.06%)
Aug 11, 2008 26.46 27.64 26.14 27.28 772,143 +0.82(+3.10%)
Aug 08, 2008 25.51 26.67 25.51 26.46 981,990 +0.77(+3.00%)
Aug 07, 2008 24.72 26.00 24.21 25.69 1,017,378 +0.77(+3.09%)
Aug 06, 2008 24.91 25.00 24.41 24.92 521,193 -0.10(-0.40%)
Aug 05, 2008 24.62 25.41 24.27 25.02 881,844 +0.32(+1.30%)
Aug 04, 2008 23.86 24.92 22.84 24.70 1,015,033 +1.00(+4.22%)
Aug 01, 2008 24.52 24.52 22.80 23.70 1,009,518 -0.66(-2.71%)
Jul 31, 2008 25.20 25.43 24.35 24.36 701,864 -0.70(-2.79%)
Jul 30, 2008 23.26 25.42 23.26 25.06 1,405,526 +1.72(+7.37%)
Jul 29, 2008 23.34 23.44 22.18 23.34 424,199 +1.14(+5.14%)
Jul 28, 2008 22.58 22.75 22.05 22.20 202,247 -0.49(-2.16%)
Jul 25, 2008 22.57 23.23 22.45 22.69 471,638 +0.32(+1.43%)
Jul 24, 2008 21.89 22.37 21.89 22.37 462,968 +0.24(+1.08%)
Jul 23, 2008 22.26 22.44 21.88 22.13 398,124 -0.15(-0.67%)
Jul 22, 2008 21.49 22.33 21.26 22.28 462,404 +0.69(+3.20%)
Jul 21, 2008 21.68 21.88 21.40 21.59 252,501 +0.01(+0.05%)
Jul 18, 2008 21.41 21.73 21.14 21.58 385,895 +0.16(+0.75%)
Jul 17, 2008 21.33 21.43 21.01 21.42 600,530 +0.12(+0.56%)
Jul 16, 2008 20.54 21.35 20.20 21.30 425,259 +0.87(+4.26%)
Jul 15, 2008 20.15 20.66 19.54 20.43 525,595 +0.12(+0.59%)
Jul 14, 2008 20.99 21.02 20.26 20.31 706,826 -0.40(-1.93%)
Jul 11, 2008 20.12 20.76 19.58 20.71 909,884 +0.38(+1.87%)
Jul 10, 2008 19.78 20.37 19.37 20.33 855,847 +0.58(+2.94%)
Jul 09, 2008 19.80 20.08 19.64 19.75 544,513 -0.23(-1.15%)
Jul 08, 2008 19.60 20.05 19.33 19.98 586,782 +0.34(+1.73%)
Jul 07, 2008 19.81 20.06 19.25 19.64 1,130,430 -0.10(-0.51%)
Jul 04, 2008 19.58 20.02 19.20 19.74 302,226 +0.00(+0.00%)
Jul 03, 2008 19.58 20.02 19.20 19.74 302,226 +0.17(+0.87%)
Jul 02, 2008 20.21 20.32 19.54 19.57 488,679 -0.48(-2.39%)
Jul 01, 2008 20.60 20.60 19.91 20.05 884,271 -0.67(-3.23%)
Jun 30, 2008 20.60 21.08 20.39 20.72 690,854 -0.13(-0.62%)
Jun 27, 2008 20.85 21.02 20.40 20.85 809,345 +0.06(+0.29%)
Jun 26, 2008 21.33 21.33 20.71 20.79 527,468 -0.84(-3.88%)
Jun 25, 2008 20.90 21.78 20.87 21.63 611,031 +0.79(+3.79%)
Jun 24, 2008 20.88 21.32 20.31 20.84 474,488 -0.29(-1.37%)
Jun 23, 2008 21.64 21.77 21.11 21.13 256,947 -0.36(-1.68%)
Jun 20, 2008 22.18 22.20 21.24 21.49 1,007,620 -0.87(-3.89%)
Jun 19, 2008 21.78 22.36 21.32 22.36 681,230 +0.56(+2.57%)
Jun 18, 2008 21.40 22.17 21.26 21.80 531,269 +0.30(+1.40%)
Jun 17, 2008 21.67 21.88 21.31 21.50 429,089 +0.03(+0.14%)
Jun 16, 2008 21.40 21.51 20.94 21.47 639,404 -0.04(-0.19%)
Jun 13, 2008 21.47 21.61 21.17 21.51 388,538 +0.31(+1.46%)
Jun 12, 2008 21.18 21.49 20.87 21.20 678,920 +0.18(+0.86%)
Jun 11, 2008 21.74 21.75 20.95 21.02 566,283 -0.82(-3.75%)
Jun 10, 2008 21.86 22.08 21.50 21.84 597,167 -0.11(-0.50%)
Jun 09, 2008 22.30 22.35 21.70 21.95 486,209 -0.35(-1.57%)
Jun 06, 2008 23.04 23.30 22.21 22.30 682,345 -1.05(-4.50%)
Jun 05, 2008 22.58 23.35 22.27 23.35 978,242 +0.91(+4.06%)
Jun 04, 2008 21.58 22.74 21.53 22.44 665,936 +0.71(+3.27%)
Jun 03, 2008 21.62 22.12 21.43 21.73 1,557,867 +0.24(+1.12%)
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.