Gartner Inc (NY: IT )

324.69 USD +0.44 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 99.57 99.96 98.59 99.36 1,220,434 -0.46(-0.46%)
Jan 30, 2017 100.46 100.51 98.50 99.82 601,717 -0.74(-0.74%)
Jan 27, 2017 101.67 101.67 100.07 100.56 451,865 -0.96(-0.95%)
Jan 26, 2017 100.81 101.80 100.49 101.52 522,285 +0.34(+0.34%)
Jan 25, 2017 101.27 101.83 100.38 101.18 321,781 +0.23(+0.23%)
Jan 24, 2017 100.44 101.35 100.44 100.95 350,437 +0.58(+0.58%)
Jan 23, 2017 99.31 100.54 98.96 100.37 491,317 +0.93(+0.94%)
Jan 20, 2017 99.33 100.25 99.05 99.44 353,329 +0.43(+0.43%)
Jan 19, 2017 99.42 99.79 98.62 99.01 384,091 -0.67(-0.67%)
Jan 18, 2017 99.83 100.60 98.98 99.68 674,200 +0.27(+0.27%)
Jan 17, 2017 102.13 102.13 99.01 99.41 911,264 -2.53(-2.48%)
Jan 13, 2017 101.94 101.94 101.94 0 +2.10(+2.10%)
Jan 12, 2017 98.52 100.00 98.08 99.84 926,246 +0.88(+0.89%)
Jan 11, 2017 97.08 100.14 96.83 98.96 1,159,359 +1.34(+1.37%)
Jan 10, 2017 95.76 98.43 95.76 97.62 1,655,669 +1.80(+1.88%)
Jan 09, 2017 97.13 97.54 94.77 95.82 1,369,281 +0.14(+0.15%)
Jan 06, 2017 91.90 95.77 91.62 95.68 3,067,468 +5.12(+5.65%)
Jan 05, 2017 99.00 99.87 90.37 90.56 5,625,526 -11.23(-11.03%)
Jan 04, 2017 100.30 102.39 99.83 101.79 495,957 +1.93(+1.93%)
Jan 03, 2017 101.36 101.45 99.24 99.86 564,232 -1.21(-1.20%)
Dec 30, 2016 101.07 101.07 101.07 0 -0.31(-0.31%)
Dec 29, 2016 101.79 102.43 101.20 101.38 397,505 -0.09(-0.09%)
Dec 28, 2016 102.49 102.57 100.97 101.47 362,518 -0.90(-0.88%)
Dec 27, 2016 102.24 103.26 102.24 102.37 184,898 -0.38(-0.37%)
Dec 23, 2016 102.75 102.75 102.75 0 -0.54(-0.52%)
Dec 22, 2016 104.00 104.06 102.73 103.29 246,791 -0.90(-0.86%)
Dec 21, 2016 103.43 104.64 102.92 104.19 211,798 +0.52(+0.50%)
Dec 20, 2016 104.23 104.23 102.43 103.67 339,632 -0.72(-0.69%)
Dec 19, 2016 103.24 104.39 103.24 104.39 236,175 +0.89(+0.86%)
Dec 16, 2016 104.20 104.86 103.37 103.50 677,400 -0.03(-0.03%)
Dec 15, 2016 103.30 104.49 102.92 103.53 169,534 +0.41(+0.40%)
Dec 14, 2016 103.78 104.42 102.79 103.12 226,487 -0.81(-0.78%)
Dec 13, 2016 103.39 104.69 102.79 103.93 273,306 +1.05(+1.02%)
Dec 12, 2016 103.82 103.82 102.36 102.88 188,845 -1.42(-1.36%)
Dec 09, 2016 104.84 105.45 103.76 104.30 415,492 -0.63(-0.60%)
Dec 08, 2016 103.58 105.00 103.04 104.93 344,991 +1.34(+1.29%)
Dec 07, 2016 101.92 103.64 101.41 103.59 315,927 +2.03(+2.00%)
Dec 06, 2016 101.20 101.72 100.96 101.56 280,932 +0.87(+0.86%)
Dec 05, 2016 100.61 101.57 100.24 100.69 374,822 +0.61(+0.61%)
Dec 02, 2016 101.16 101.53 99.95 100.08 336,814 -0.89(-0.88%)
Dec 01, 2016 103.07 103.39 100.19 100.97 603,764 -1.85(-1.80%)
Nov 30, 2016 104.46 104.46 102.79 102.82 488,333 -1.26(-1.21%)
Nov 29, 2016 103.05 104.27 103.00 104.08 324,251 +0.70(+0.68%)
Nov 28, 2016 103.71 104.47 103.18 103.38 244,730 -0.29(-0.28%)
Nov 25, 2016 103.88 104.22 103.33 103.67 99,731 +0.06(+0.06%)
Nov 23, 2016 103.61 103.61 103.61 0 -0.45(-0.43%)
Nov 22, 2016 103.86 104.49 103.42 104.06 285,830 +0.09(+0.09%)
Nov 21, 2016 103.26 104.00 102.88 103.97 467,150 +0.71(+0.69%)
Nov 18, 2016 104.15 104.41 103.23 103.26 287,652 -1.28(-1.22%)
Nov 17, 2016 102.60 104.62 102.59 104.54 476,752 +1.94(+1.89%)
Nov 16, 2016 101.31 102.75 100.92 102.60 315,582 +0.95(+0.93%)
Nov 15, 2016 101.41 101.82 100.67 101.65 380,302 +0.09(+0.09%)
Nov 14, 2016 101.15 101.70 101.00 101.56 456,284 +0.48(+0.47%)
Nov 11, 2016 100.00 101.15 99.48 101.08 360,587 +0.67(+0.67%)
Nov 10, 2016 100.35 100.86 99.27 100.41 583,808 +0.03(+0.03%)
Nov 09, 2016 97.00 100.42 95.95 100.38 757,255 +2.56(+2.62%)
Nov 08, 2016 94.75 98.63 94.75 97.82 710,385 +2.71(+2.85%)
Nov 07, 2016 94.79 95.57 94.23 95.11 415,029 +1.72(+1.84%)
Nov 04, 2016 94.58 94.58 92.17 93.39 825,412 -0.65(-0.69%)
Nov 03, 2016 94.50 96.12 92.89 94.04 1,081,416 +7.83(+9.08%)
Nov 02, 2016 85.82 87.60 85.79 86.21 488,170 +0.11(+0.13%)
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.