Gartner Inc (NY: IT )

325.51 USD +2.32 (+0.72%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.23 70.35 69.05 69.56 497,414 +0.11(+0.16%)
Feb 27, 2014 68.80 69.67 68.64 69.45 544,685 +0.49(+0.71%)
Feb 26, 2014 68.34 69.44 68.25 68.96 552,846 +0.82(+1.20%)
Feb 25, 2014 67.50 68.28 67.43 68.14 352,016 +0.59(+0.87%)
Feb 24, 2014 66.68 67.96 66.54 67.55 512,855 +1.01(+1.52%)
Feb 21, 2014 65.90 66.80 65.32 66.54 391,745 +0.77(+1.17%)
Feb 20, 2014 65.95 66.24 65.16 65.77 464,316 +0.03(+0.05%)
Feb 19, 2014 66.24 66.86 65.72 65.74 362,648 -0.63(-0.95%)
Feb 18, 2014 66.80 66.81 66.29 66.37 521,459 -0.27(-0.41%)
Feb 14, 2014 66.80 66.64 66.64 66.64 496,100 -0.42(-0.63%)
Feb 13, 2014 66.23 67.54 65.62 67.06 639,990 +0.81(+1.22%)
Feb 12, 2014 65.63 66.41 65.53 66.25 526,815 +0.85(+1.30%)
Feb 11, 2014 64.63 65.82 64.63 65.40 459,496 +0.76(+1.18%)
Feb 10, 2014 65.20 65.38 63.97 64.64 425,992 -0.69(-1.06%)
Feb 07, 2014 62.81 65.45 62.46 65.33 853,292 +2.82(+4.51%)
Feb 06, 2014 62.90 64.03 61.28 62.51 2,447,190 -4.06(-6.10%)
Feb 05, 2014 66.53 67.03 65.87 66.57 514,597 +0.04(+0.06%)
Feb 04, 2014 65.96 66.76 65.39 66.53 687,655 +0.82(+1.25%)
Feb 03, 2014 70.16 70.65 65.63 65.71 839,580 -4.62(-6.57%)
Jan 31, 2014 70.12 70.72 68.98 70.33 518,016 +0.01(+0.01%)
Jan 30, 2014 69.32 70.49 68.76 70.32 286,738 +1.52(+2.21%)
Jan 29, 2014 68.60 69.26 68.22 68.80 413,888 -0.23(-0.33%)
Jan 28, 2014 68.07 69.06 68.07 69.03 284,899 +1.00(+1.47%)
Jan 27, 2014 68.31 68.52 67.35 68.03 699,925 -0.16(-0.23%)
Jan 24, 2014 69.27 69.86 68.01 68.19 306,515 -1.33(-1.91%)
Jan 23, 2014 69.38 69.66 68.91 69.52 468,571 -0.20(-0.29%)
Jan 22, 2014 69.68 70.33 68.92 69.72 313,915 +0.32(+0.46%)
Jan 21, 2014 69.75 70.05 69.14 69.40 172,312 +0.06(+0.09%)
Jan 17, 2014 69.35 69.34 69.34 69.34 348,300 -0.25(-0.36%)
Jan 16, 2014 70.81 70.84 69.19 69.59 474,284 +0.31(+0.45%)
Jan 15, 2014 69.04 69.53 69.04 69.28 386,965 +0.24(+0.35%)
Jan 14, 2014 68.83 69.35 68.35 69.04 335,316 +0.55(+0.80%)
Jan 13, 2014 69.61 69.96 68.28 68.49 409,717 -1.38(-1.98%)
Jan 10, 2014 68.82 70.09 68.65 69.87 353,258 -0.16(-0.23%)
Jan 09, 2014 69.87 70.04 69.55 70.03 232,726 +0.47(+0.68%)
Jan 08, 2014 69.16 69.58 68.68 69.56 449,842 +0.51(+0.74%)
Jan 07, 2014 69.27 69.54 68.81 69.05 429,057 +0.00(+0.00%)
Jan 06, 2014 70.03 70.63 68.90 69.05 413,123 -0.69(-0.99%)
Jan 03, 2014 69.94 70.56 69.65 69.74 347,647 -0.06(-0.09%)
Jan 02, 2014 70.89 70.92 69.58 69.80 377,433 -1.25(-1.76%)
Dec 31, 2013 70.68 71.05 71.05 71.05 300,200 +0.47(+0.67%)
Dec 30, 2013 70.03 70.80 69.79 70.58 400,339 +0.35(+0.50%)
Dec 27, 2013 70.90 71.49 70.23 70.23 365,848 -0.99(-1.39%)
Dec 26, 2013 70.29 71.47 70.29 71.22 486,497 +0.92(+1.31%)
Dec 24, 2013 69.40 70.38 68.74 70.30 219,299 +0.79(+1.14%)
Dec 23, 2013 69.15 69.76 68.90 69.51 426,568 +0.77(+1.12%)
Dec 20, 2013 67.62 68.84 67.32 68.74 911,220 +1.15(+1.70%)
Dec 19, 2013 67.88 68.08 67.23 67.59 298,130 -0.26(-0.38%)
Dec 18, 2013 67.20 68.00 66.99 67.85 479,314 +0.56(+0.83%)
Dec 17, 2013 67.04 67.32 66.40 67.29 359,877 +0.21(+0.31%)
Dec 16, 2013 68.21 68.21 66.58 67.08 299,660 +0.62(+0.93%)
Dec 13, 2013 66.28 66.52 66.07 66.46 370,316 +0.25(+0.38%)
Dec 12, 2013 65.08 66.30 65.08 66.21 350,598 +0.81(+1.24%)
Dec 11, 2013 66.84 66.84 65.30 65.40 425,256 -0.43(-0.65%)
Dec 10, 2013 65.81 66.34 65.62 65.83 340,099 -0.35(-0.53%)
Dec 09, 2013 66.84 66.84 65.75 66.18 327,045 -0.31(-0.47%)
Dec 06, 2013 66.48 66.63 65.84 66.49 426,694 +0.77(+1.17%)
Dec 05, 2013 65.88 65.88 64.86 65.72 374,856 +0.69(+1.06%)
Dec 04, 2013 64.83 65.46 63.95 65.03 440,401 -0.40(-0.61%)
Dec 03, 2013 65.01 65.57 64.68 65.43 234,596 +0.00(+0.00%)
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.