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 28, 2013 57.98 57.98 56.72 56.99 581,902 -1.18(-2.03%)
Jun 27, 2013 57.38 58.80 57.37 58.17 373,054 +1.13(+1.98%)
Jun 26, 2013 56.83 58.10 56.64 57.04 517,289 +0.63(+1.12%)
Jun 25, 2013 56.75 56.93 55.53 56.41 323,192 +0.03(+0.05%)
Jun 24, 2013 56.59 57.10 56.26 56.38 392,651 -1.09(-1.90%)
Jun 21, 2013 56.74 57.64 56.23 57.47 591,792 +1.06(+1.88%)
Jun 20, 2013 56.88 57.54 56.37 56.41 178,413 -1.41(-2.44%)
Jun 19, 2013 58.69 58.74 57.80 57.82 180,137 -0.92(-1.57%)
Jun 18, 2013 58.01 59.09 57.96 58.74 389,972 +0.92(+1.59%)
Jun 17, 2013 57.51 58.20 57.39 57.82 217,805 +0.80(+1.40%)
Jun 14, 2013 57.33 57.60 56.98 57.02 224,177 -0.32(-0.56%)
Jun 13, 2013 56.53 57.56 56.38 57.34 246,600 +0.72(+1.27%)
Jun 12, 2013 57.26 57.26 56.42 56.62 221,648 -0.45(-0.79%)
Jun 11, 2013 56.33 57.53 55.87 57.07 198,722 -0.05(-0.09%)
Jun 10, 2013 57.66 57.68 56.92 57.12 326,302 -0.54(-0.94%)
Jun 07, 2013 57.50 57.93 56.88 57.66 351,507 +0.42(+0.73%)
Jun 06, 2013 55.85 57.24 55.57 57.24 449,941 +1.51(+2.71%)
Jun 05, 2013 56.08 56.61 55.71 55.73 277,707 -0.36(-0.64%)
Jun 04, 2013 56.41 56.94 56.09 56.09 301,610 -0.21(-0.37%)
Jun 03, 2013 56.75 56.75 55.63 56.30 236,139 -0.31(-0.55%)
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 57.90 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%)
May 01, 2013 57.72 58.39 56.68 56.80 586,672 -1.05(-1.82%)
Apr 30, 2013 56.86 58.60 56.86 57.85 1,283,028 +0.85(+1.49%)
Apr 29, 2013 57.02 57.06 56.64 57.00 513,401 +0.26(+0.46%)
Apr 26, 2013 57.09 57.06 56.65 56.74 238,698 -0.32(-0.56%)
Apr 25, 2013 57.12 57.40 56.92 57.06 313,339 +0.21(+0.37%)
Apr 24, 2013 57.00 57.21 56.68 56.85 347,930 -0.27(-0.47%)
Apr 23, 2013 56.95 57.31 56.16 57.12 729,864 +0.45(+0.79%)
Apr 22, 2013 56.35 56.79 55.71 56.67 224,465 +0.34(+0.60%)
Apr 19, 2013 56.21 56.41 55.63 56.33 366,743 +0.32(+0.57%)
Apr 18, 2013 56.50 56.50 55.49 56.01 400,298 -0.35(-0.62%)
Apr 17, 2013 56.49 56.62 56.02 56.36 493,041 -0.48(-0.84%)
Apr 16, 2013 56.09 56.86 55.53 56.84 321,400 +1.24(+2.23%)
Apr 15, 2013 57.34 57.34 55.56 55.60 378,185 -1.93(-3.35%)
Apr 12, 2013 57.07 57.59 56.54 57.53 327,301 +0.14(+0.24%)
Apr 11, 2013 57.53 57.53 57.16 57.39 471,218 +0.02(+0.03%)
Apr 10, 2013 54.95 57.61 54.78 57.37 1,018,183 +3.11(+5.73%)
Apr 09, 2013 54.42 54.51 54.00 54.26 314,191 -0.17(-0.31%)
Apr 08, 2013 53.80 54.44 53.78 54.43 196,180 +0.78(+1.45%)
Apr 05, 2013 53.40 53.71 53.01 53.65 193,863 -0.16(-0.30%)
Apr 04, 2013 54.25 54.25 53.38 53.81 279,485 -0.50(-0.92%)
Apr 03, 2013 54.82 54.85 53.97 54.31 375,989 -0.32(-0.59%)
Apr 02, 2013 54.75 54.95 54.40 54.63 395,879 +0.15(+0.28%)
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.