Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 34.78 35.07 34.71 34.77 318,538 -0.01(-0.03%)
Dec 29, 2011 34.74 34.96 34.64 34.78 295,588 +0.19(+0.55%)
Dec 28, 2011 35.37 35.37 34.57 34.59 232,003 -0.74(-2.09%)
Dec 27, 2011 35.39 35.71 35.17 35.33 135,945 -0.05(-0.14%)
Dec 23, 2011 35.08 35.43 35.04 35.38 168,872 +0.37(+1.06%)
Dec 21, 2011 35.87 35.87 34.38 35.01 769,506 -1.04(-2.88%)
Dec 20, 2011 35.50 36.34 35.46 36.05 267,828 +1.05(+3.00%)
Dec 19, 2011 35.52 35.86 34.89 35.00 300,706 -0.46(-1.30%)
Dec 16, 2011 35.96 36.53 35.40 35.46 848,158 -0.19(-0.53%)
Dec 15, 2011 35.68 35.90 35.43 35.65 383,319 +0.26(+0.73%)
Dec 14, 2011 35.99 36.03 35.13 35.39 561,301 -0.86(-2.37%)
Dec 13, 2011 36.75 37.47 36.10 36.25 752,170 -0.21(-0.58%)
Dec 12, 2011 36.09 36.50 35.65 36.46 342,483 -0.04(-0.11%)
Dec 09, 2011 36.20 36.73 35.98 36.50 491,621 +0.35(+0.97%)
Dec 08, 2011 36.70 36.94 36.07 36.15 399,601 -0.91(-2.46%)
Dec 07, 2011 37.02 37.28 36.60 37.06 402,596 -0.14(-0.38%)
Dec 06, 2011 37.34 37.61 36.99 37.20 352,968 -0.08(-0.21%)
Dec 05, 2011 37.50 37.77 37.08 37.28 760,931 +0.03(+0.08%)
Dec 02, 2011 37.93 38.14 37.18 37.25 639,236 -0.25(-0.67%)
Dec 01, 2011 37.66 38.16 37.47 37.50 489,699 -0.33(-0.87%)
Nov 30, 2011 38.10 38.31 37.67 37.83 701,542 +0.64(+1.72%)
Nov 29, 2011 37.43 37.55 37.12 37.19 804,859 -0.05(-0.13%)
Nov 28, 2011 37.14 37.52 36.86 37.24 546,673 +1.20(+3.33%)
Nov 25, 2011 35.78 36.20 35.66 36.04 255,856 +0.15(+0.42%)
Nov 23, 2011 36.50 36.76 35.89 35.89 352,566 -0.90(-2.45%)
Nov 22, 2011 36.68 37.14 36.39 36.79 325,970 -0.01(-0.03%)
Nov 21, 2011 36.81 37.49 36.72 36.80 514,952 -0.62(-1.66%)
Nov 18, 2011 37.81 37.81 37.20 37.42 481,670 +0.03(+0.08%)
Nov 17, 2011 37.96 38.00 37.19 37.39 396,734 -0.77(-2.02%)
Nov 16, 2011 38.38 38.88 38.10 38.16 374,053 -0.54(-1.40%)
Nov 15, 2011 38.37 38.99 38.33 38.70 473,915 +0.22(+0.57%)
Nov 14, 2011 38.62 38.98 38.29 38.48 448,173 -0.40(-1.03%)
Nov 11, 2011 38.71 39.15 38.35 38.88 418,968 +0.38(+0.99%)
Nov 10, 2011 38.61 38.61 38.05 38.50 350,114 +0.34(+0.89%)
Nov 09, 2011 38.00 38.58 37.93 38.16 526,307 -0.82(-2.10%)
Nov 08, 2011 39.21 39.37 38.52 38.98 545,097 -0.02(-0.05%)
Nov 07, 2011 39.02 39.30 38.58 39.00 482,647 +0.06(+0.15%)
Nov 04, 2011 39.65 39.85 38.86 38.94 707,084 -1.09(-2.72%)
Nov 03, 2011 40.99 40.99 39.66 40.03 712,784 -0.24(-0.60%)
Nov 02, 2011 39.67 40.38 39.43 40.27 812,798 +1.24(+3.18%)
Nov 01, 2011 37.24 39.14 37.07 39.03 976,620 +0.51(+1.32%)
Oct 31, 2011 39.74 39.77 38.45 38.52 921,411 -1.67(-4.16%)
Oct 28, 2011 40.99 41.09 40.03 40.19 321,688 -0.46(-1.13%)
Oct 27, 2011 40.34 41.00 39.76 40.65 502,664 +1.66(+4.26%)
Oct 26, 2011 39.02 39.18 37.79 38.99 234,780 +0.54(+1.40%)
Oct 25, 2011 39.22 39.22 38.41 38.45 253,691 -0.83(-2.11%)
Oct 24, 2011 38.22 39.51 38.10 39.28 478,179 +1.20(+3.15%)
Oct 21, 2011 37.53 38.13 37.37 38.08 464,911 +0.89(+2.39%)
Oct 20, 2011 37.17 37.44 36.53 37.19 247,438 -0.01(-0.03%)
Oct 19, 2011 37.87 38.25 37.10 37.20 507,350 -0.49(-1.30%)
Oct 18, 2011 36.99 37.79 36.52 37.69 548,918 +0.89(+2.42%)
Oct 17, 2011 37.78 37.85 36.68 36.80 391,891 -1.10(-2.90%)
Oct 14, 2011 38.01 38.06 37.62 37.90 286,478 +0.34(+0.91%)
Oct 13, 2011 37.36 37.82 37.14 37.56 539,372 +0.05(+0.13%)
Oct 12, 2011 36.68 37.79 36.60 37.51 732,272 +1.21(+3.33%)
Oct 11, 2011 35.88 36.53 35.66 36.30 286,989 +0.26(+0.72%)
Oct 10, 2011 35.28 36.08 35.27 36.04 154,324 +1.17(+3.36%)
Oct 07, 2011 35.53 35.98 34.70 34.87 520,687 -0.48(-1.36%)
Oct 06, 2011 35.11 35.47 34.97 35.35 271,838 +0.66(+1.90%)
Oct 05, 2011 34.34 34.98 33.66 34.69 377,195 +0.41(+1.20%)
Oct 04, 2011 32.50 34.36 32.24 34.28 575,133 +1.42(+4.32%)
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.