Gartner Inc (NY: IT )

319.83 USD +4.67 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.84 43.17 42.58 42.91 323,889 +0.11(+0.26%)
Apr 28, 2011 42.90 43.39 42.75 42.80 294,381 -0.21(-0.49%)
Apr 27, 2011 42.56 43.02 42.24 43.01 292,291 +0.57(+1.34%)
Apr 26, 2011 42.90 42.98 42.31 42.44 291,662 -0.18(-0.42%)
Apr 25, 2011 42.83 42.90 42.40 42.62 198,949 -0.18(-0.42%)
Apr 21, 2011 42.38 42.91 42.11 42.80 404,573 +0.73(+1.74%)
Apr 20, 2011 41.42 42.20 41.36 42.07 440,167 +1.08(+2.63%)
Apr 19, 2011 40.51 41.02 40.51 40.99 342,355 +0.47(+1.16%)
Apr 18, 2011 40.70 40.76 39.85 40.52 508,898 -0.53(-1.29%)
Apr 15, 2011 41.18 41.36 40.75 41.05 264,452 -0.05(-0.12%)
Apr 14, 2011 40.48 41.39 40.38 41.10 457,237 +0.38(+0.93%)
Apr 13, 2011 40.98 41.03 40.50 40.72 621,628 -0.10(-0.24%)
Apr 12, 2011 40.54 41.09 40.14 40.82 504,253 +0.22(+0.54%)
Apr 11, 2011 40.79 40.95 40.34 40.60 366,762 -0.07(-0.17%)
Apr 08, 2011 41.67 41.67 40.29 40.67 546,625 -0.84(-2.02%)
Apr 07, 2011 41.75 41.80 41.15 41.51 256,650 -0.24(-0.57%)
Apr 06, 2011 42.29 42.39 41.49 41.75 307,495 -0.27(-0.64%)
Apr 05, 2011 41.84 42.19 41.77 42.02 382,835 +0.27(+0.65%)
Apr 04, 2011 42.18 42.40 41.59 41.75 467,889 -0.35(-0.83%)
Apr 01, 2011 41.85 42.14 41.70 42.10 521,865 +0.43(+1.03%)
Mar 31, 2011 41.16 41.68 41.16 41.67 508,208 +0.53(+1.29%)
Mar 30, 2011 41.17 41.21 41.14 41.14 559,036 +0.22(+0.54%)
Mar 29, 2011 40.54 41.16 40.54 40.92 547,385 +0.23(+0.57%)
Mar 28, 2011 40.40 40.91 40.40 40.69 359,603 +0.29(+0.72%)
Mar 25, 2011 40.25 40.99 40.15 40.40 659,446 +0.31(+0.77%)
Mar 24, 2011 40.07 40.37 39.71 40.09 585,680 +0.20(+0.50%)
Mar 23, 2011 39.73 40.03 39.37 39.89 422,895 +0.20(+0.50%)
Mar 22, 2011 39.48 39.95 39.31 39.69 501,995 +0.11(+0.28%)
Mar 21, 2011 39.90 40.00 39.50 39.58 382,491 +0.81(+2.09%)
Mar 18, 2011 38.62 39.00 38.56 38.77 463,369 +0.51(+1.33%)
Mar 17, 2011 38.81 38.89 38.14 38.26 596,040 -0.06(-0.16%)
Mar 16, 2011 38.41 38.84 38.19 38.32 495,642 -0.22(-0.57%)
Mar 15, 2011 38.64 38.81 38.44 38.54 527,064 -0.20(-0.52%)
Mar 14, 2011 38.78 39.15 38.47 38.74 381,024 -0.34(-0.87%)
Mar 11, 2011 38.26 39.21 38.09 39.08 1,070,591 +1.09(+2.87%)
Mar 10, 2011 38.42 38.52 37.90 37.99 572,283 -0.82(-2.11%)
Mar 09, 2011 38.22 39.12 38.04 38.81 641,076 +0.58(+1.52%)
Mar 08, 2011 37.91 38.59 37.81 38.23 483,624 +0.23(+0.61%)
Mar 07, 2011 38.50 38.51 37.38 38.00 492,109 -0.51(-1.32%)
Mar 04, 2011 38.65 38.97 37.89 38.51 701,535 -0.27(-0.70%)
Mar 03, 2011 37.63 38.91 37.63 38.78 794,925 +1.42(+3.80%)
Mar 02, 2011 37.50 37.76 37.29 37.36 449,739 -0.29(-0.77%)
Mar 01, 2011 37.69 37.76 37.17 37.65 656,168 -0.07(-0.19%)
Feb 28, 2011 37.80 37.82 37.42 37.72 573,980 +0.02(+0.05%)
Feb 25, 2011 37.95 38.31 37.53 37.70 1,078,187 -0.15(-0.40%)
Feb 24, 2011 37.25 37.98 37.08 37.85 711,713 +0.56(+1.50%)
Feb 23, 2011 37.95 38.00 37.27 37.29 1,231,862 -0.76(-2.00%)
Feb 22, 2011 37.82 38.77 37.82 38.05 1,109,561 -0.28(-0.73%)
Feb 18, 2011 36.99 38.41 36.59 38.33 7,980,262 +2.33(+6.47%)
Feb 17, 2011 36.79 36.80 35.83 36.00 1,541,116 -1.25(-3.36%)
Feb 16, 2011 37.27 37.91 37.09 37.25 724,292 +0.03(+0.08%)
Feb 15, 2011 37.89 38.16 37.15 37.22 414,641 -1.31(-3.40%)
Feb 14, 2011 37.94 38.53 37.75 38.53 223,204 +0.31(+0.81%)
Feb 11, 2011 37.77 38.59 37.74 38.22 277,261 +0.46(+1.22%)
Feb 10, 2011 36.51 37.80 36.27 37.76 367,054 +1.05(+2.86%)
Feb 09, 2011 37.87 38.00 36.12 36.71 900,978 -1.28(-3.37%)
Feb 08, 2011 37.29 38.85 37.12 37.99 564,740 +1.40(+3.83%)
Feb 07, 2011 36.46 36.89 36.19 36.59 231,678 +0.32(+0.88%)
Feb 04, 2011 36.21 36.35 35.94 36.27 148,411 -0.02(-0.06%)
Feb 03, 2011 36.29 36.36 35.60 36.29 171,765 +0.03(+0.08%)
Feb 02, 2011 35.83 36.30 35.83 36.26 335,092 +0.39(+1.09%)
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.