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, 2012	43.37	43.92	43.31	43.80	401,338	+0.34(+0.78%)
Apr 27, 2012	43.45	43.66	43.10	43.46	425,455	+0.17(+0.39%)
Apr 26, 2012	42.85	43.66	42.77	43.29	307,337	+0.35(+0.82%)
Apr 25, 2012	42.29	43.07	42.20	42.94	370,875	+1.03(+2.46%)
Apr 24, 2012	42.30	42.44	41.81	41.91	387,006	-0.40(-0.95%)
Apr 23, 2012	42.79	42.79	41.94	42.31	376,508	-0.85(-1.97%)
Apr 20, 2012	42.94	43.58	42.87	43.16	198,362	+0.30(+0.70%)
Apr 19, 2012	43.04	43.35	42.59	42.86	296,819	-0.21(-0.49%)
Apr 18, 2012	42.86	43.25	42.74	43.07	361,591	-0.02(-0.05%)
Apr 17, 2012	42.52	43.34	42.44	43.09	221,230	+0.88(+2.08%)
Apr 16, 2012	42.43	42.65	42.01	42.21	234,417	-0.06(-0.14%)
Apr 13, 2012	42.25	42.68	42.15	42.27	352,299	-0.19(-0.45%)
Apr 12, 2012	42.29	42.66	42.11	42.46	271,846	+0.24(+0.57%)
Apr 11, 2012	42.11	42.44	41.91	42.22	262,192	+0.45(+1.08%)
Apr 10, 2012	42.44	42.49	41.72	41.77	334,125	-0.81(-1.90%)
Apr 09, 2012	42.43	42.71	42.20	42.58	451,546	-0.54(-1.25%)
Apr 05, 2012	43.20	43.41	43.00	43.12	346,113	-0.34(-0.78%)
Apr 04, 2012	42.92	43.58	42.87	43.46	751,188	+0.12(+0.28%)
Apr 03, 2012	43.10	43.34	42.97	43.34	543,715	+0.25(+0.58%)

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.