Gartner Inc (NY: IT )

309.40 USD -9.11 (-2.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 85.43 85.98 83.89 84.22 420,439 -1.71(-1.99%)
Jan 29, 2015 84.82 85.95 83.58 85.93 240,274 +1.37(+1.62%)
Jan 28, 2015 85.49 85.85 84.15 84.56 218,826 +0.13(+0.15%)
Jan 27, 2015 84.72 85.57 84.11 84.43 261,256 -1.21(-1.41%)
Jan 26, 2015 85.45 85.90 84.79 85.64 278,496 +0.04(+0.05%)
Jan 23, 2015 85.91 86.25 85.32 85.60 146,499 -0.32(-0.37%)
Jan 22, 2015 84.61 86.18 83.66 85.92 181,504 +1.58(+1.87%)
Jan 21, 2015 84.27 84.88 83.37 84.34 313,472 +0.17(+0.20%)
Jan 20, 2015 83.83 84.75 82.65 84.17 243,893 +0.25(+0.30%)
Jan 16, 2015 81.87 83.99 81.87 83.92 247,549 +2.00(+2.44%)
Jan 15, 2015 82.93 83.12 81.58 81.92 262,798 -0.60(-0.73%)
Jan 14, 2015 82.25 83.06 82.04 82.52 187,648 -0.76(-0.91%)
Jan 13, 2015 83.53 85.17 82.41 83.28 203,466 +0.52(+0.63%)
Jan 12, 2015 83.53 83.53 82.65 82.76 191,450 -0.35(-0.42%)
Jan 09, 2015 83.63 83.80 82.41 83.11 295,447 -0.32(-0.38%)
Jan 08, 2015 83.02 83.84 82.71 83.43 260,154 +0.83(+1.00%)
Jan 07, 2015 81.71 82.70 81.38 82.60 222,918 +1.25(+1.54%)
Jan 06, 2015 81.92 82.58 81.07 81.35 351,977 -0.75(-0.91%)
Jan 05, 2015 82.88 83.79 82.07 82.10 276,536 -1.50(-1.79%)
Jan 02, 2015 84.64 84.85 82.73 83.60 206,908 -0.61(-0.72%)
Dec 31, 2014 85.34 84.21 84.21 84.21 223,300 -0.80(-0.94%)
Dec 30, 2014 85.11 86.05 84.97 85.01 128,555 -0.55(-0.64%)
Dec 29, 2014 85.17 85.88 84.95 85.56 179,467 +0.14(+0.16%)
Dec 26, 2014 86.31 86.45 85.37 85.42 129,048 -0.50(-0.58%)
Dec 24, 2014 85.53 85.92 85.92 85.92 103,900 +0.23(+0.27%)
Dec 23, 2014 85.95 86.14 85.00 85.69 392,718 +0.00(+0.00%)
Dec 22, 2014 86.37 86.82 85.38 85.69 269,708 -0.82(-0.95%)
Dec 19, 2014 87.16 87.58 85.77 86.51 627,486 -0.89(-1.02%)
Dec 18, 2014 85.87 87.43 85.64 87.40 246,175 +2.27(+2.67%)
Dec 17, 2014 83.20 85.28 82.39 85.13 329,962 +2.16(+2.60%)
Dec 16, 2014 83.99 84.04 82.77 82.97 380,809 -1.31(-1.55%)
Dec 15, 2014 82.64 84.63 82.51 84.28 411,046 +1.56(+1.89%)
Dec 12, 2014 83.84 84.22 82.59 82.72 312,675 -1.78(-2.11%)
Dec 11, 2014 83.98 84.99 83.88 84.50 340,288 +0.62(+0.74%)
Dec 10, 2014 83.78 84.44 83.62 83.88 370,648 +0.01(+0.01%)
Dec 09, 2014 82.32 83.95 82.14 83.87 299,208 +0.52(+0.62%)
Dec 08, 2014 84.78 84.83 83.23 83.35 241,184 -1.45(-1.71%)
Dec 05, 2014 84.53 85.01 84.14 84.80 277,426 +0.66(+0.78%)
Dec 04, 2014 84.85 85.16 83.91 84.14 332,059 -0.66(-0.78%)
Dec 03, 2014 85.12 85.39 83.37 84.80 479,655 +0.14(+0.17%)
Dec 02, 2014 85.10 85.36 84.07 84.66 262,933 -0.15(-0.18%)
Dec 01, 2014 85.30 86.20 84.43 84.81 325,605 -0.67(-0.78%)
Nov 28, 2014 84.49 86.71 84.27 85.48 197,407 +0.99(+1.17%)
Nov 26, 2014 84.52 84.49 84.49 84.49 191,100 -0.19(-0.22%)
Nov 25, 2014 84.89 85.22 84.49 84.68 146,050 -0.21(-0.25%)
Nov 24, 2014 84.44 85.07 84.00 84.89 298,813 +0.83(+0.99%)
Nov 21, 2014 84.57 84.76 83.91 84.06 203,611 +0.11(+0.13%)
Nov 20, 2014 84.35 84.45 83.60 83.95 493,162 -1.12(-1.32%)
Nov 19, 2014 85.53 85.95 84.32 85.07 284,712 -0.78(-0.91%)
Nov 18, 2014 86.64 87.11 85.74 85.85 409,961 -0.54(-0.63%)
Nov 17, 2014 86.01 86.77 85.74 86.39 283,256 +0.34(+0.40%)
Nov 14, 2014 85.83 86.53 85.31 86.05 315,588 +0.35(+0.41%)
Nov 13, 2014 85.97 86.30 85.46 85.70 229,403 +0.08(+0.09%)
Nov 12, 2014 84.10 85.65 83.96 85.62 265,348 +1.05(+1.24%)
Nov 11, 2014 84.09 84.57 83.72 84.57 312,389 +0.68(+0.81%)
Nov 10, 2014 83.46 84.41 83.31 83.89 710,047 +0.35(+0.42%)
Nov 07, 2014 84.91 84.99 83.50 83.54 701,122 -1.06(-1.25%)
Nov 06, 2014 82.00 85.61 81.66 84.60 1,325,567 +4.19(+5.21%)
Nov 05, 2014 81.00 81.08 80.00 80.41 506,759 -0.12(-0.15%)
Nov 04, 2014 80.78 81.24 80.22 80.53 202,495 -0.27(-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.