Gartner Inc (NY: IT )

234.00 USD +2.57 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.03 70.54 69.79 70.52 405,898 +0.32(+0.46%)
Jun 27, 2014 68.61 70.22 68.41 70.20 482,449 +1.30(+1.89%)
Jun 26, 2014 69.43 69.43 68.69 68.90 218,828 -0.52(-0.75%)
Jun 25, 2014 68.79 69.68 68.63 69.42 340,313 +0.61(+0.89%)
Jun 24, 2014 69.12 69.93 68.80 68.81 290,499 -0.62(-0.89%)
Jun 23, 2014 69.80 69.80 69.11 69.43 273,742 -0.24(-0.34%)
Jun 20, 2014 69.46 69.96 69.43 69.67 1,177,174 +0.33(+0.48%)
Jun 19, 2014 69.90 69.92 69.15 69.34 452,895 -0.43(-0.62%)
Jun 18, 2014 70.07 70.20 69.43 69.77 429,884 -0.25(-0.36%)
Jun 17, 2014 69.52 70.64 69.20 70.02 496,500 +0.44(+0.63%)
Jun 16, 2014 69.91 70.24 69.38 69.58 356,044 -0.52(-0.74%)
Jun 13, 2014 70.34 70.72 69.98 70.10 289,873 -0.10(-0.14%)
Jun 12, 2014 70.64 70.64 69.82 70.20 340,901 -0.55(-0.78%)
Jun 11, 2014 71.16 71.25 70.45 70.75 308,687 -0.65(-0.91%)
Jun 10, 2014 71.90 72.32 71.24 71.40 280,619 -0.65(-0.90%)
Jun 06, 2014 72.24 72.44 71.81 72.05 527,031 +0.05(+0.07%)
Jun 05, 2014 72.76 73.07 71.56 72.00 433,006 -0.46(-0.63%)
Jun 04, 2014 71.23 72.48 70.93 72.46 508,009 +1.18(+1.66%)
Jun 03, 2014 70.96 71.34 70.88 71.28 320,291 +0.11(+0.15%)
Jun 02, 2014 71.16 71.46 70.21 71.17 337,594 +0.08(+0.11%)
May 30, 2014 71.05 71.54 70.91 71.09 409,172 -0.01(-0.01%)
May 29, 2014 71.10 71.34 70.61 71.10 263,147 +0.00(+0.00%)
May 28, 2014 71.33 71.43 70.72 71.10 327,730 -0.19(-0.27%)
May 27, 2014 70.85 71.41 70.50 71.29 265,682 +0.56(+0.79%)
May 23, 2014 67.91 70.73 70.73 70.73 258,800 +0.35(+0.50%)
May 22, 2014 70.11 70.69 69.94 70.38 156,153 +0.27(+0.39%)
May 21, 2014 70.53 70.85 70.07 70.11 382,385 -0.29(-0.41%)
May 20, 2014 70.44 70.60 69.82 70.40 567,761 -0.11(-0.16%)
May 19, 2014 69.88 70.91 69.88 70.51 309,058 +0.50(+0.71%)
May 16, 2014 68.34 70.14 68.11 70.01 820,788 +1.53(+2.23%)
May 15, 2014 69.47 69.48 67.85 68.48 626,194 -1.09(-1.57%)
May 14, 2014 70.50 70.61 69.33 69.57 650,359 -1.02(-1.44%)
May 13, 2014 71.19 71.22 70.56 70.59 413,068 -0.47(-0.66%)
May 12, 2014 69.72 71.13 69.72 71.06 631,938 +1.56(+2.24%)
May 09, 2014 69.67 70.24 68.92 69.50 1,048,731 -0.38(-0.54%)
May 08, 2014 71.11 71.75 69.83 69.88 959,143 -1.43(-2.01%)
May 07, 2014 72.10 72.24 70.85 71.31 655,632 -0.93(-1.29%)
May 06, 2014 72.83 73.30 71.78 72.24 656,995 -1.06(-1.45%)
May 05, 2014 74.30 74.50 72.99 73.30 725,319 -1.60(-2.14%)
May 02, 2014 73.86 75.61 73.51 74.90 695,069 +1.36(+1.85%)
May 01, 2014 73.00 74.90 71.25 73.54 976,291 +4.60(+6.67%)
Apr 30, 2014 67.53 69.06 67.08 68.94 643,516 +1.38(+2.04%)
Apr 29, 2014 66.83 67.94 66.48 67.56 350,970 +0.90(+1.35%)
Apr 28, 2014 66.46 67.67 65.59 66.66 474,054 +0.51(+0.77%)
Apr 25, 2014 66.87 67.10 65.92 66.15 488,515 -0.88(-1.31%)
Apr 24, 2014 68.01 68.53 66.73 67.03 610,126 -0.60(-0.89%)
Apr 23, 2014 68.41 68.47 67.61 67.63 311,297 -0.77(-1.13%)
Apr 22, 2014 67.54 69.06 67.54 68.40 322,032 +0.90(+1.33%)
Apr 21, 2014 67.59 67.92 67.35 67.50 297,119 -0.07(-0.10%)
Apr 17, 2014 67.43 67.57 67.57 67.57 283,600 -0.18(-0.27%)
Apr 16, 2014 67.23 68.16 66.68 67.75 380,700 +0.94(+1.41%)
Apr 15, 2014 66.70 67.40 65.55 66.81 389,908 +0.25(+0.38%)
Apr 14, 2014 66.23 67.21 65.75 66.56 393,607 +0.83(+1.26%)
Apr 11, 2014 65.61 67.15 65.61 65.73 365,949 -0.76(-1.14%)
Apr 10, 2014 66.73 68.87 66.30 66.49 373,305 -2.14(-3.12%)
Apr 09, 2014 67.47 68.76 67.27 68.63 270,915 +1.35(+2.01%)
Apr 08, 2014 66.91 67.75 66.50 67.28 438,152 +0.39(+0.58%)
Apr 07, 2014 67.64 68.04 66.23 66.89 555,843 -0.96(-1.41%)
Apr 04, 2014 69.55 69.67 67.79 67.85 442,836 -1.36(-1.97%)
Apr 03, 2014 70.03 70.78 68.75 69.21 389,962 -0.91(-1.30%)
Apr 02, 2014 70.45 70.75 70.05 70.12 311,395 -0.19(-0.27%)
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.