Gartner Inc (NY: IT )

319.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.85 16.96 16.58 16.66 252,455 -0.34(-2.00%)
Aug 28, 2009 17.14 17.28 16.91 17.00 305,904 -0.04(-0.23%)
Aug 27, 2009 17.10 17.23 16.85 17.04 262,646 +0.01(+0.06%)
Aug 26, 2009 17.06 17.23 16.81 17.03 187,577 -0.07(-0.41%)
Aug 25, 2009 17.22 17.37 17.00 17.10 263,811 -0.08(-0.47%)
Aug 24, 2009 17.10 17.26 17.05 17.18 362,292 +0.07(+0.41%)
Aug 21, 2009 16.83 17.37 16.83 17.11 569,192 +0.47(+2.82%)
Aug 20, 2009 16.60 16.77 16.51 16.64 368,356 -0.01(-0.06%)
Aug 19, 2009 16.40 16.67 16.32 16.65 296,135 +0.14(+0.85%)
Aug 18, 2009 16.40 16.66 16.22 16.51 224,184 -0.19(-1.14%)
Aug 17, 2009 16.44 16.79 16.16 16.70 557,431 +0.50(+3.09%)
Aug 14, 2009 16.11 16.33 15.84 16.20 426,229 -0.05(-0.31%)
Aug 13, 2009 16.78 16.92 16.12 16.25 727,964 -0.49(-2.93%)
Aug 12, 2009 16.70 16.95 16.24 16.74 687,309 -0.31(-1.82%)
Aug 11, 2009 17.19 17.39 16.96 17.05 187,492 -0.28(-1.62%)
Aug 10, 2009 17.45 17.53 17.13 17.33 316,217 -0.33(-1.87%)
Aug 07, 2009 17.50 18.00 17.29 17.66 456,756 +0.34(+1.96%)
Aug 06, 2009 17.43 17.57 17.20 17.32 480,135 -0.30(-1.70%)
Aug 05, 2009 17.45 17.74 17.10 17.62 700,461 +0.12(+0.69%)
Aug 04, 2009 16.84 17.55 16.19 17.50 288,564 +0.03(+0.17%)
Aug 03, 2009 17.16 17.52 16.90 17.47 275,003 +0.37(+2.16%)
Jul 31, 2009 17.46 17.51 17.07 17.10 272,423 -0.25(-1.44%)
Jul 30, 2009 17.50 17.56 17.10 17.35 283,537 +0.18(+1.05%)
Jul 29, 2009 17.14 17.33 16.96 17.17 345,281 -0.03(-0.17%)
Jul 28, 2009 16.92 17.22 16.54 17.20 662,682 +0.21(+1.24%)
Jul 27, 2009 17.23 17.35 16.93 16.99 196,114 -0.28(-1.62%)
Jul 24, 2009 17.06 17.36 16.85 17.27 987 +0.04(+0.23%)
Jul 23, 2009 16.39 17.26 16.32 17.23 315,068 +0.74(+4.49%)
Jul 22, 2009 16.35 16.67 16.22 16.49 137,343 +0.00(+0.00%)
Jul 21, 2009 16.65 16.73 16.14 16.49 170,759 -0.02(-0.12%)
Jul 20, 2009 16.30 16.84 16.28 16.51 343,200 +0.25(+1.54%)
Jul 17, 2009 16.37 16.43 16.08 16.26 262,600 -0.06(-0.37%)
Jul 16, 2009 15.76 16.38 15.75 16.32 279,900 +0.55(+3.49%)
Jul 15, 2009 15.14 15.86 15.12 15.77 336,200 +0.80(+5.34%)
Jul 14, 2009 14.83 15.02 14.71 14.97 162,100 +0.11(+0.74%)
Jul 13, 2009 14.52 14.87 14.14 14.86 210,500 +0.45(+3.12%)
Jul 10, 2009 14.38 14.61 14.22 14.41 219,957 -0.07(-0.48%)
Jul 09, 2009 14.71 14.76 14.36 14.48 297,165 -0.17(-1.16%)
Jul 08, 2009 15.00 15.08 14.43 14.65 325,527 -0.31(-2.07%)
Jul 07, 2009 14.94 15.25 14.91 14.96 344,541 -0.17(-1.12%)
Jul 06, 2009 14.99 15.33 14.99 15.13 314,012 +0.01(+0.07%)
Jul 02, 2009 15.50 15.65 15.08 15.12 363,018 -0.69(-4.36%)
Jul 01, 2009 15.47 16.10 15.38 15.81 342,554 +0.55(+3.60%)
Jun 30, 2009 15.28 15.35 15.04 15.26 371,569 -0.09(-0.59%)
Jun 29, 2009 15.47 15.47 14.97 15.35 293,514 -0.06(-0.39%)
Jun 26, 2009 15.12 15.50 14.96 15.41 648,118 +0.14(+0.92%)
Jun 25, 2009 14.85 15.28 14.79 15.27 377,135 +0.50(+3.39%)
Jun 24, 2009 14.99 15.13 14.73 14.77 291,655 +0.00(+0.00%)
Jun 23, 2009 14.91 15.05 14.63 14.77 306,285 -0.09(-0.61%)
Jun 22, 2009 15.09 15.46 14.86 14.86 283,299 -0.44(-2.88%)
Jun 19, 2009 15.22 15.54 15.13 15.30 400,231 +0.22(+1.46%)
Jun 18, 2009 15.12 15.29 14.88 15.08 323,582 -0.11(-0.72%)
Jun 17, 2009 14.85 15.34 14.44 15.19 299,318 +0.36(+2.43%)
Jun 16, 2009 15.11 15.26 14.83 14.83 334,622 -0.22(-1.46%)
Jun 15, 2009 15.41 15.48 14.76 15.05 743,571 -0.51(-3.28%)
Jun 12, 2009 15.19 15.63 15.01 15.56 528,854 +0.28(+1.83%)
Jun 11, 2009 15.83 16.14 15.19 15.28 949,277 -0.54(-3.41%)
Jun 10, 2009 16.13 16.19 15.53 15.82 580,167 -0.14(-0.88%)
Jun 09, 2009 15.89 16.06 15.68 15.96 399,281 +0.10(+0.63%)
Jun 08, 2009 15.65 16.12 15.57 15.86 242,067 -0.22(-1.37%)
Jun 05, 2009 16.22 16.25 15.92 16.08 389,137 -0.05(-0.31%)
Jun 04, 2009 16.00 16.13 15.84 16.13 310,753 +0.27(+1.70%)
Jun 03, 2009 16.23 16.31 15.65 15.86 367,640 -0.58(-3.53%)
Jun 02, 2009 16.05 16.53 15.88 16.44 620,059 +0.38(+2.37%)
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.