Gartner Inc (NY: IT )

299.78 +4.93 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.14 57.57 56.60 56.61 229,080 -0.71(-1.24%)
May 30, 2013 57.02 57.52 56.88 57.32 141,527 +0.24(+0.42%)
May 29, 2013 57.01 57.38 56.33 57.08 219,952 -0.29(-0.51%)
May 28, 2013 57.19 57.57 56.95 57.37 310,271 +0.66(+1.16%)
May 24, 2013 56.46 56.74 56.01 56.71 390,215 -0.02(-0.04%)
May 23, 2013 56.28 56.73 56.19 56.73 323,697 -0.23(-0.40%)
May 22, 2013 58.20 58.20 56.85 56.96 293,406 -1.23(-2.11%)
May 21, 2013 57.79 58.28 57.67 58.19 411,070 +0.48(+0.83%)
May 20, 2013 57.76 57.98 57.48 57.71 669,138 -0.10(-0.17%)
May 17, 2013 57.57 57.81 57.26 57.81 337,291 +0.24(+0.42%)
May 16, 2013 58.69 58.69 57.55 57.57 323,289 -0.94(-1.61%)
May 15, 2013 58.00 58.60 57.91 58.51 656,314 +1.44(+2.52%)
May 13, 2013 57.80 57.88 56.80 57.07 305,293 -0.76(-1.31%)
May 10, 2013 57.47 57.94 57.43 57.83 364,615 +0.35(+0.61%)
May 09, 2013 57.60 57.88 57.34 57.48 340,437 -0.21(-0.36%)
May 08, 2013 57.14 57.69 56.77 57.69 666,490 +0.53(+0.93%)
May 07, 2013 56.35 57.21 56.26 57.16 571,533 +0.83(+1.47%)
May 06, 2013 56.40 56.55 56.04 56.33 353,382 -0.19(-0.34%)
May 03, 2013 56.04 56.86 55.58 56.52 804,516 +0.94(+1.69%)
May 02, 2013 56.35 56.35 53.50 55.58 1,581,572 -1.22(-2.15%)
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.