Gartner Inc (NY: IT )

319.96 USD +4.10 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 118.50 119.85 117.90 119.60 1,442,951 +1.12(+0.95%)
May 30, 2017 117.84 118.56 117.21 118.48 585,880 +0.76(+0.65%)
May 26, 2017 117.73 118.43 117.32 117.72 517,333 -0.16(-0.14%)
May 25, 2017 116.52 118.67 115.24 117.88 529,381 +1.77(+1.52%)
May 24, 2017 114.00 116.22 113.46 116.11 599,903 +2.48(+2.18%)
May 23, 2017 113.88 114.02 112.93 113.63 459,324 -0.21(-0.18%)
May 22, 2017 113.40 114.47 113.27 113.84 466,725 +0.43(+0.38%)
May 19, 2017 112.81 113.82 112.36 113.41 499,308 +1.00(+0.89%)
May 18, 2017 111.47 112.76 110.76 112.41 495,415 +1.10(+0.99%)
May 17, 2017 113.83 113.11 111.24 111.31 438,617 -2.52(-2.21%)
May 16, 2017 114.01 114.11 113.64 113.83 434,688 -0.18(-0.16%)
May 15, 2017 113.11 114.03 113.06 114.01 405,867 +0.76(+0.67%)
May 12, 2017 112.52 113.31 112.40 113.25 337,265 +0.59(+0.52%)
May 11, 2017 112.64 112.89 112.04 112.66 532,348 -0.44(-0.39%)
May 10, 2017 113.57 113.98 112.71 113.10 496,582 -0.59(-0.52%)
May 09, 2017 113.30 114.00 112.88 113.69 670,208 +0.37(+0.33%)
May 08, 2017 113.42 113.43 112.48 113.32 634,550 +0.10(+0.09%)
May 05, 2017 113.44 113.70 111.50 113.22 1,208,132 +0.30(+0.27%)
May 04, 2017 114.44 116.48 112.82 112.92 930,925 -0.52(-0.46%)
May 03, 2017 113.67 114.01 112.54 113.44 749,588 -0.89(-0.78%)
May 02, 2017 114.44 114.75 114.04 114.33 492,631 +0.03(+0.03%)
May 01, 2017 114.55 114.68 113.55 114.30 470,888 +0.21(+0.18%)
Apr 28, 2017 114.13 114.30 113.41 114.09 453,570 +0.10(+0.09%)
Apr 27, 2017 114.11 114.72 113.57 113.99 571,393 +0.12(+0.11%)
Apr 26, 2017 113.38 113.88 113.06 113.87 475,574 +0.66(+0.58%)
Apr 25, 2017 113.60 114.04 112.64 113.21 494,300 -0.21(-0.19%)
Apr 24, 2017 114.00 114.00 113.02 113.42 393,779 +0.84(+0.75%)
Apr 21, 2017 113.29 113.49 112.40 112.58 395,655 -0.38(-0.34%)
Apr 20, 2017 112.40 113.34 112.00 112.96 522,860 +0.89(+0.79%)
Apr 19, 2017 110.69 112.16 110.39 112.07 659,204 +1.59(+1.44%)
Apr 18, 2017 110.50 111.10 110.16 110.48 520,858 -0.36(-0.32%)
Apr 17, 2017 109.43 110.86 109.43 110.84 732,363 +1.91(+1.75%)
Apr 13, 2017 109.13 109.51 108.44 108.93 514,818 -0.30(-0.27%)
Apr 12, 2017 109.79 109.79 108.81 109.23 824,560 -0.47(-0.43%)
Apr 11, 2017 109.88 110.00 109.05 109.70 824,800 -0.09(-0.08%)
Apr 10, 2017 110.15 111.03 109.39 109.79 499,465 -0.29(-0.26%)
Apr 07, 2017 110.32 110.74 109.77 110.08 779,019 -0.39(-0.35%)
Apr 06, 2017 110.06 112.00 109.17 110.47 925,304 +1.24(+1.14%)
Apr 05, 2017 108.85 110.93 108.37 109.23 972,281 +0.53(+0.49%)
Apr 04, 2017 108.87 109.28 107.92 108.70 19,351,878 -0.25(-0.23%)
Apr 03, 2017 108.08 109.41 107.70 108.95 1,520,760 +0.96(+0.89%)
Mar 31, 2017 108.75 108.95 107.13 107.99 1,095,973 -0.76(-0.70%)
Mar 30, 2017 108.22 109.04 107.67 108.75 1,271,793 +0.15(+0.14%)
Mar 29, 2017 109.66 109.66 108.45 108.60 529,402 -1.01(-0.92%)
Mar 28, 2017 109.14 110.04 109.00 109.61 518,038 +0.23(+0.21%)
Mar 27, 2017 108.16 109.74 107.00 109.38 477,524 +0.32(+0.29%)
Mar 24, 2017 109.51 109.88 108.66 109.06 356,219 +0.10(+0.09%)
Mar 23, 2017 110.28 110.48 108.78 108.96 520,396 -1.48(-1.34%)
Mar 22, 2017 109.07 110.51 108.20 110.44 483,892 +1.33(+1.22%)
Mar 21, 2017 111.52 112.11 108.97 109.11 568,397 -2.22(-1.99%)
Mar 20, 2017 111.24 111.75 110.43 111.33 337,910 -0.14(-0.13%)
Mar 17, 2017 111.40 112.42 111.40 111.47 702,980 -0.02(-0.02%)
Mar 16, 2017 111.73 112.39 110.96 111.49 569,777 -0.44(-0.39%)
Mar 15, 2017 109.49 112.04 109.36 111.93 1,031,383 +2.86(+2.62%)
Mar 14, 2017 108.97 109.93 108.46 109.07 588,885 -0.11(-0.10%)
Mar 13, 2017 108.80 109.99 108.00 109.18 900,382 +3.23(+3.05%)
Mar 10, 2017 105.00 106.12 104.86 105.95 520,010 +1.37(+1.31%)
Mar 09, 2017 104.05 104.80 103.37 104.58 383,810 +0.28(+0.27%)
Mar 08, 2017 103.12 104.58 102.91 104.30 385,877 +0.84(+0.81%)
Mar 07, 2017 103.45 104.12 102.35 103.46 519,201 +0.35(+0.34%)
Mar 06, 2017 102.71 103.40 101.86 103.11 352,361 -0.30(-0.29%)
Mar 03, 2017 103.46 103.91 102.90 103.41 364,239 -0.63(-0.61%)
Mar 02, 2017 103.85 104.26 103.17 104.04 456,696 -0.16(-0.15%)
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.