Indicators

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.58	25.78	25.22	25.23	420,500	-0.27(-1.06%)
Apr 27, 2007	25.65	25.74	25.50	25.50	287,900	-0.17(-0.66%)
Apr 26, 2007	25.29	25.69	25.29	25.67	311,700	+0.30(+1.18%)
Apr 25, 2007	25.40	25.57	25.06	25.37	723,200	+0.14(+0.55%)
Apr 24, 2007	25.66	25.70	25.07	25.23	445,300	-0.32(-1.25%)
Apr 23, 2007	25.67	25.75	25.44	25.55	186,500	-0.09(-0.35%)
Apr 20, 2007	25.07	26.06	25.07	25.64	637,900	+0.57(+2.27%)
Apr 19, 2007	25.13	25.28	24.82	25.07	537,500	-0.32(-1.26%)
Apr 18, 2007	25.62	25.76	25.32	25.39	682,100	-0.37(-1.44%)
Apr 17, 2007	25.83	26.23	25.68	25.76	503,500	-0.13(-0.50%)
Apr 16, 2007	25.74	25.98	25.59	25.89	514,300	+0.43(+1.69%)
Apr 13, 2007	25.60	25.73	25.29	25.46	689,500	-0.08(-0.31%)
Apr 12, 2007	25.16	25.55	24.96	25.54	321,600	+0.24(+0.95%)
Apr 11, 2007	25.32	25.45	25.15	25.30	352,000	-0.09(-0.35%)
Apr 10, 2007	25.01	25.43	25.01	25.39	437,900	+0.31(+1.24%)
Apr 09, 2007	25.00	25.14	24.84	25.08	507,100	+0.12(+0.48%)
Apr 05, 2007	25.06	25.07	24.86	24.96	307,200	-0.18(-0.72%)
Apr 04, 2007	24.44	25.16	24.38	25.14	928,700	+0.76(+3.12%)
Apr 03, 2007	24.45	24.73	24.27	24.38	717,100	+0.08(+0.33%)

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.