Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 95.10 97.44 94.61 97.41 757,039 +2.33(+2.45%)
Jun 29, 2016 94.35 95.32 93.88 95.08 1,020,913 +1.30(+1.39%)
Jun 28, 2016 93.37 94.35 93.29 93.78 986,895 +1.41(+1.53%)
Jun 27, 2016 95.03 95.24 91.99 92.37 744,226 -3.72(-3.87%)
Jun 24, 2016 97.20 98.00 96.05 96.09 443,174 -3.73(-3.74%)
Jun 23, 2016 99.26 99.84 98.86 99.82 571,364 +1.41(+1.43%)
Jun 22, 2016 99.08 99.23 98.30 98.41 974,837 -0.19(-0.19%)
Jun 21, 2016 99.87 99.94 98.58 98.60 643,767 -0.87(-0.87%)
Jun 20, 2016 99.84 100.43 99.30 99.47 356,912 +0.82(+0.83%)
Jun 17, 2016 100.00 100.43 98.58 98.65 732,661 -1.49(-1.49%)
Jun 16, 2016 100.28 101.00 99.42 100.14 411,317 -0.45(-0.45%)
Jun 15, 2016 100.75 101.51 100.46 100.59 239,966 -0.22(-0.22%)
Jun 14, 2016 100.38 101.43 100.10 100.81 327,146 +0.29(+0.29%)
Jun 13, 2016 100.26 101.57 100.26 100.52 366,984 +0.00(+0.00%)
Jun 10, 2016 100.62 101.01 100.25 100.52 262,626 -0.64(-0.63%)
Jun 09, 2016 101.14 101.67 100.98 101.16 335,895 -0.54(-0.53%)
Jun 08, 2016 101.84 102.00 101.52 101.70 335,544 -0.38(-0.37%)
Jun 07, 2016 102.37 102.40 101.63 102.08 297,223 -0.15(-0.15%)
Jun 06, 2016 102.62 102.89 102.16 102.23 214,629 -0.01(-0.01%)
Jun 03, 2016 102.19 102.32 101.23 102.24 201,226 -0.29(-0.28%)
Jun 02, 2016 101.51 102.54 100.10 102.53 503,126 +1.03(+1.01%)
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.