Gartner Inc (NY: IT )

225.54 USD -3.16 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 88.10 89.59 87.06 89.35 287,586 +1.05(+1.19%)
Mar 30, 2016 88.38 89.07 88.14 88.30 158,886 +0.40(+0.46%)
Mar 29, 2016 87.02 88.16 87.02 87.90 442,009 +0.95(+1.09%)
Mar 28, 2016 86.27 87.16 85.96 86.95 183,558 +0.78(+0.91%)
Mar 24, 2016 85.75 86.17 86.17 86.17 153,700 -0.11(-0.13%)
Mar 23, 2016 86.63 86.81 86.03 86.28 205,146 -0.56(-0.64%)
Mar 22, 2016 86.40 87.18 86.40 86.84 186,750 +0.28(+0.32%)
Mar 21, 2016 85.42 86.62 85.20 86.56 271,069 +0.81(+0.94%)
Mar 18, 2016 85.24 86.31 85.24 85.75 401,076 +0.59(+0.69%)
Mar 17, 2016 84.66 85.61 83.83 85.16 268,491 +0.73(+0.86%)
Mar 16, 2016 83.58 84.66 83.33 84.43 631,173 +0.71(+0.85%)
Mar 15, 2016 83.48 84.16 83.48 83.72 222,480 -0.26(-0.31%)
Mar 14, 2016 83.45 84.14 82.94 83.98 270,694 +0.30(+0.36%)
Mar 11, 2016 83.52 83.72 82.92 83.68 585,494 +0.98(+1.19%)
Mar 10, 2016 84.08 84.26 82.27 82.70 363,376 -1.02(-1.22%)
Mar 09, 2016 84.34 85.19 83.54 83.72 270,642 -0.43(-0.51%)
Mar 08, 2016 84.75 84.80 84.06 84.15 243,616 -1.16(-1.36%)
Mar 07, 2016 85.14 85.81 84.77 85.31 364,579 -0.26(-0.30%)
Mar 04, 2016 84.41 85.68 83.97 85.57 345,957 +1.36(+1.62%)
Mar 03, 2016 83.77 84.21 83.30 84.21 266,216 +0.22(+0.26%)
Mar 02, 2016 83.99 84.06 83.21 83.99 193,306 -0.02(-0.02%)
Mar 01, 2016 83.25 84.07 83.10 84.01 325,049 +1.61(+1.95%)
Feb 29, 2016 82.59 83.53 82.21 82.40 289,863 -0.30(-0.36%)
Feb 26, 2016 83.21 83.33 82.14 82.70 276,869 -0.19(-0.23%)
Feb 25, 2016 81.31 83.06 81.31 82.89 301,905 +1.62(+1.99%)
Feb 24, 2016 81.65 81.83 80.82 81.27 471,215 -1.09(-1.32%)
Feb 23, 2016 82.71 83.17 81.89 82.36 254,645 -0.46(-0.56%)
Feb 22, 2016 83.49 84.11 82.33 82.82 505,607 +0.04(+0.05%)
Feb 19, 2016 81.75 83.27 81.26 82.78 420,947 +0.98(+1.20%)
Feb 18, 2016 82.72 83.33 81.62 81.80 319,970 -0.98(-1.18%)
Feb 17, 2016 82.22 82.84 81.74 82.78 544,518 +1.28(+1.57%)
Feb 16, 2016 81.13 82.59 80.80 81.50 514,323 +1.50(+1.88%)
Feb 12, 2016 80.87 80.00 80.00 80.00 568,700 +0.14(+0.18%)
Feb 11, 2016 80.03 80.78 79.21 79.86 433,209 -1.27(-1.57%)
Feb 10, 2016 81.33 83.00 80.91 81.13 446,678 +0.19(+0.23%)
Feb 09, 2016 79.00 81.67 79.00 80.94 733,282 +0.88(+1.10%)
Feb 08, 2016 81.71 82.08 77.80 80.06 930,867 -2.76(-3.33%)
Feb 05, 2016 83.57 83.97 82.43 82.82 651,034 -1.17(-1.39%)
Feb 04, 2016 83.00 85.03 80.00 83.99 1,037,529 -2.35(-2.72%)
Feb 03, 2016 87.10 87.31 85.06 86.34 426,776 +0.08(+0.09%)
Feb 02, 2016 87.81 87.81 85.87 86.26 221,590 -2.15(-2.43%)
Feb 01, 2016 87.05 89.10 86.68 88.41 500,152 +0.52(+0.59%)
Jan 29, 2016 85.48 87.90 85.16 87.89 617,677 +2.64(+3.10%)
Jan 28, 2016 84.39 85.58 83.49 85.25 353,116 +1.66(+1.99%)
Jan 27, 2016 84.58 85.13 83.40 83.59 490,142 -1.38(-1.62%)
Jan 26, 2016 83.56 85.00 83.04 84.97 438,107 +1.69(+2.03%)
Jan 25, 2016 84.68 85.94 83.06 83.28 435,916 -0.84(-1.00%)
Jan 22, 2016 83.23 84.20 82.74 84.12 713,699 +1.54(+1.86%)
Jan 21, 2016 83.02 83.80 82.23 82.58 399,823 -0.46(-0.55%)
Jan 20, 2016 83.36 84.06 81.51 83.04 497,184 -1.69(-1.99%)
Jan 19, 2016 86.86 86.86 83.76 84.73 308,662 -1.31(-1.52%)
Jan 15, 2016 83.59 86.04 86.04 86.04 521,500 +0.63(+0.74%)
Jan 14, 2016 84.23 85.89 83.33 85.41 377,324 +1.33(+1.58%)
Jan 13, 2016 87.47 87.47 84.03 84.08 322,089 -2.57(-2.97%)
Jan 12, 2016 86.40 86.85 86.04 86.65 397,825 +0.93(+1.08%)
Jan 11, 2016 85.93 86.28 84.98 85.72 296,579 +0.01(+0.01%)
Jan 08, 2016 86.61 86.94 85.59 85.71 359,399 -0.54(-0.63%)
Jan 07, 2016 86.92 87.58 85.94 86.25 325,422 -2.16(-2.44%)
Jan 06, 2016 87.84 88.74 87.67 88.41 342,738 -0.63(-0.71%)
Jan 05, 2016 88.13 89.23 87.82 89.04 453,914 +0.91(+1.03%)
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.