Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 15.70 16.20 15.52 16.06 637,265 +0.71(+4.63%)
May 29, 2009 15.64 15.83 15.04 15.35 679,455 -0.23(-1.48%)
May 28, 2009 15.69 15.84 14.99 15.58 687,230 +0.00(+0.00%)
May 27, 2009 14.97 15.84 14.77 15.58 958,034 +0.56(+3.73%)
May 26, 2009 14.62 15.15 14.40 15.02 509,382 +0.26(+1.76%)
May 22, 2009 14.32 15.00 14.21 14.76 813,628 +0.47(+3.29%)
May 21, 2009 14.24 14.51 14.14 14.29 437,801 -0.17(-1.18%)
May 20, 2009 14.88 15.01 14.45 14.46 493,760 -0.28(-1.90%)
May 19, 2009 14.17 14.93 14.07 14.74 859,088 +0.57(+4.02%)
May 18, 2009 13.44 14.28 13.44 14.17 457,721 +0.88(+6.62%)
May 15, 2009 13.39 13.71 12.99 13.29 1,019,606 -0.02(-0.15%)
May 14, 2009 13.26 13.65 13.26 13.31 405,358 +0.05(+0.38%)
May 13, 2009 13.79 13.92 13.21 13.26 645,656 -0.83(-5.89%)
May 12, 2009 14.29 14.32 13.77 14.09 576,389 -0.21(-1.47%)
May 11, 2009 14.29 14.43 13.96 14.30 452,661 +0.06(+0.42%)
May 08, 2009 14.16 14.70 13.51 14.24 1,830,138 +0.98(+7.39%)
May 07, 2009 13.55 13.89 13.01 13.26 388,023 -0.12(-0.90%)
May 06, 2009 13.48 13.57 12.92 13.38 317,781 +0.08(+0.60%)
May 05, 2009 13.62 13.73 12.92 13.30 598,213 -0.33(-2.42%)
May 04, 2009 13.54 13.65 13.46 13.63 288,468 +0.52(+3.97%)
May 01, 2009 13.38 13.49 13.06 13.11 468,037 -0.40(-2.96%)
Apr 30, 2009 13.43 13.81 13.25 13.51 570,969 +0.26(+1.96%)
Apr 29, 2009 12.85 13.37 12.36 13.25 600,574 +0.36(+2.79%)
Apr 28, 2009 12.58 13.10 12.34 12.89 331,565 +0.14(+1.10%)
Apr 27, 2009 12.27 12.91 12.14 12.75 491,364 +0.27(+2.16%)
Apr 24, 2009 12.48 12.63 12.29 12.48 463,985 +0.11(+0.89%)
Apr 23, 2009 12.47 12.59 12.25 12.37 724,211 -0.12(-0.96%)
Apr 22, 2009 11.98 12.75 11.49 12.49 444,286 +0.33(+2.71%)
Apr 21, 2009 11.76 12.28 11.76 12.16 275,834 +0.39(+3.31%)
Apr 20, 2009 12.19 12.25 11.53 11.77 363,108 -0.69(-5.54%)
Apr 17, 2009 12.24 12.57 12.19 12.46 210,555 +0.24(+1.96%)
Apr 16, 2009 12.02 12.34 11.83 12.22 265,870 +0.32(+2.69%)
Apr 15, 2009 11.66 11.93 11.55 11.90 250,831 +0.20(+1.71%)
Apr 14, 2009 12.15 12.15 11.55 11.70 275,230 -0.71(-5.72%)
Apr 13, 2009 12.42 12.49 12.16 12.41 395,151 -0.10(-0.80%)
Apr 09, 2009 11.94 12.55 11.77 12.51 486,164 +0.86(+7.38%)
Apr 08, 2009 11.27 11.79 11.27 11.65 305,941 +0.53(+4.77%)
Apr 07, 2009 11.42 11.57 11.07 11.12 348,190 -0.36(-3.14%)
Apr 06, 2009 11.64 11.71 11.26 11.48 302,618 -0.32(-2.71%)
Apr 03, 2009 11.63 11.80 11.47 11.80 328,298 +0.05(+0.43%)
Apr 02, 2009 11.20 12.10 11.08 11.75 585,226 +0.77(+7.01%)
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.