Gartner Inc (NY: IT )

225.54 USD -3.16 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 80.77 81.34 80.33 80.80 367,309 +0.09(+0.11%)
Oct 31, 2014 80.85 81.04 80.25 80.71 355,018 +0.93(+1.17%)
Oct 30, 2014 78.65 79.97 78.53 79.78 190,625 +0.79(+1.00%)
Oct 29, 2014 79.11 79.17 78.32 78.99 265,899 +0.14(+0.18%)
Oct 28, 2014 77.58 78.85 77.38 78.85 230,030 +1.82(+2.36%)
Oct 27, 2014 77.15 77.31 77.31 77.03 263,475 -0.28(-0.36%)
Oct 24, 2014 76.06 77.37 75.95 77.31 243,304 +0.08(+0.10%)
Oct 23, 2014 77.02 77.77 76.51 77.23 283,758 +1.33(+1.75%)
Oct 22, 2014 76.43 76.85 75.84 75.90 280,619 -0.10(-0.13%)
Oct 21, 2014 74.70 76.02 74.56 76.00 363,254 +1.63(+2.19%)
Oct 20, 2014 73.57 74.37 73.57 74.37 253,299 +0.77(+1.05%)
Oct 17, 2014 73.25 73.87 72.87 73.60 207,797 +1.02(+1.41%)
Oct 16, 2014 71.40 72.88 71.34 72.58 368,830 +0.15(+0.21%)
Oct 15, 2014 71.62 72.99 71.22 72.43 544,291 -0.76(-1.04%)
Oct 14, 2014 73.00 73.65 72.62 73.19 322,808 +0.66(+0.91%)
Oct 13, 2014 72.69 73.58 72.14 72.53 404,817 -0.04(-0.06%)
Oct 10, 2014 73.66 74.46 72.53 72.57 290,999 -1.03(-1.40%)
Oct 09, 2014 74.37 75.43 73.54 73.60 257,451 -1.14(-1.53%)
Oct 08, 2014 74.44 74.76 73.48 74.74 402,398 +0.30(+0.40%)
Oct 07, 2014 74.58 75.46 74.33 74.44 571,887 -0.87(-1.16%)
Oct 06, 2014 75.90 75.99 75.23 75.31 616,395 -0.30(-0.40%)
Oct 03, 2014 74.20 76.10 74.20 75.61 605,922 +1.80(+2.44%)
Oct 02, 2014 73.47 74.10 73.07 73.81 355,892 +0.56(+0.76%)
Oct 01, 2014 73.34 73.71 73.02 73.25 605,167 -0.22(-0.30%)
Sep 30, 2014 73.84 73.97 73.35 73.47 386,609 -0.34(-0.46%)
Sep 29, 2014 72.50 73.95 72.41 73.81 269,868 +0.53(+0.72%)
Sep 26, 2014 72.82 73.40 72.55 73.28 226,789 +0.46(+0.63%)
Sep 25, 2014 74.24 74.24 72.62 72.82 604,012 -1.50(-2.02%)
Sep 24, 2014 73.34 74.47 72.93 74.32 529,800 +1.14(+1.56%)
Sep 23, 2014 73.99 74.52 73.18 73.18 263,082 -1.25(-1.68%)
Sep 22, 2014 74.80 74.95 74.15 74.43 343,463 -0.30(-0.40%)
Sep 19, 2014 75.78 76.15 74.62 74.73 719,300 -1.02(-1.35%)
Sep 18, 2014 75.70 75.83 75.09 75.75 294,227 +0.45(+0.60%)
Sep 17, 2014 76.31 76.32 75.09 75.30 475,565 -1.06(-1.39%)
Sep 16, 2014 76.15 76.81 75.81 76.36 372,772 +0.02(+0.03%)
Sep 15, 2014 76.71 76.71 75.93 76.34 580,082 -0.45(-0.59%)
Sep 12, 2014 76.65 76.82 76.24 76.79 443,701 +0.16(+0.21%)
Sep 11, 2014 76.17 76.77 76.04 76.63 360,006 +0.28(+0.37%)
Sep 10, 2014 75.27 76.35 75.27 76.35 313,001 +1.02(+1.35%)
Sep 09, 2014 75.98 76.01 74.92 75.33 280,989 -0.57(-0.75%)
Sep 08, 2014 75.79 76.00 75.51 75.90 292,155 +0.01(+0.01%)
Sep 05, 2014 74.92 75.92 74.63 75.89 279,464 +0.71(+0.94%)
Sep 04, 2014 75.01 75.58 74.95 75.18 307,108 +0.10(+0.13%)
Sep 03, 2014 75.44 75.72 74.92 75.08 196,862 -0.24(-0.32%)
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.