Gartner Inc (NY: IT )

300.76 +0.98 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.