Gartner Inc (NY: IT )

307.98 -7.01 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.57 52.05 50.91 51.51 633,149 -0.20(-0.39%)
Jan 30, 2013 52.33 52.38 51.66 51.71 417,767 -0.52(-1.00%)
Jan 29, 2013 52.32 52.67 52.09 52.23 467,778 -0.14(-0.27%)
Jan 28, 2013 52.76 53.29 52.11 52.37 845,348 -0.46(-0.87%)
Jan 25, 2013 51.54 53.44 51.37 52.83 1,744,159 +1.33(+2.58%)
Jan 24, 2013 49.80 51.60 49.55 51.50 1,014,153 +1.55(+3.10%)
Jan 23, 2013 50.00 50.14 49.89 49.95 450,293 -0.04(-0.08%)
Jan 22, 2013 49.90 50.01 49.64 49.99 188,263 +0.02(+0.04%)
Jan 18, 2013 49.70 50.00 49.40 49.97 216,332 +0.37(+0.75%)
Jan 17, 2013 49.96 50.00 49.41 49.60 597,076 -0.14(-0.28%)
Jan 16, 2013 50.17 50.17 49.54 49.74 344,044 -0.46(-0.92%)
Jan 15, 2013 49.95 50.29 49.51 50.20 550,806 -0.12(-0.24%)
Jan 14, 2013 49.65 50.35 49.57 50.32 1,306,123 +0.41(+0.82%)
Jan 11, 2013 49.69 50.12 49.54 49.91 317,987 +0.31(+0.62%)
Jan 10, 2013 49.50 49.64 49.22 49.60 370,116 +0.40(+0.81%)
Jan 09, 2013 49.08 49.30 48.94 49.20 411,580 +0.16(+0.33%)
Jan 08, 2013 48.54 49.16 48.48 49.04 682,512 +0.48(+0.99%)
Jan 07, 2013 48.64 49.03 48.48 48.56 610,283 -0.14(-0.29%)
Jan 04, 2013 48.88 49.05 48.46 48.70 340,916 +0.00(+0.00%)
Jan 03, 2013 47.40 49.70 47.39 48.70 1,525,837 +1.28(+2.70%)
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.