Gartner Inc (NY: IT )

316.01 USD +8.59 (+2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 124.42 124.52 123.42 123.51 726,716 -0.05(-0.04%)
Jun 29, 2017 124.40 124.54 122.52 123.56 400,443 -1.05(-0.84%)
Jun 28, 2017 123.38 124.92 122.69 124.61 398,162 +1.73(+1.41%)
Jun 27, 2017 123.70 123.98 122.82 122.88 569,120 -0.71(-0.57%)
Jun 26, 2017 124.12 124.39 122.82 123.59 416,449 -0.39(-0.31%)
Jun 23, 2017 122.99 124.33 122.60 123.98 553,167 +0.98(+0.80%)
Jun 22, 2017 123.36 123.53 122.27 123.00 194,610 -0.22(-0.18%)
Jun 21, 2017 122.99 123.36 122.50 123.22 283,296 +0.23(+0.19%)
Jun 20, 2017 123.59 124.36 122.96 122.99 315,391 -0.70(-0.57%)
Jun 19, 2017 122.70 123.72 122.70 123.69 329,119 +1.38(+1.13%)
Jun 16, 2017 122.72 122.93 121.66 122.31 589,760 -0.34(-0.28%)
Jun 15, 2017 121.01 122.89 120.88 122.65 319,934 +0.93(+0.76%)
Jun 14, 2017 121.41 122.66 120.42 121.72 428,984 +0.95(+0.79%)
Jun 13, 2017 119.25 120.81 119.25 120.77 274,071 +1.33(+1.11%)
Jun 12, 2017 118.25 119.66 117.05 119.44 352,212 +0.73(+0.61%)
Jun 09, 2017 120.11 120.67 118.11 118.71 368,771 -1.64(-1.36%)
Jun 08, 2017 120.44 119.34 120.35 270,759 +0.64(+0.53%)
Jun 07, 2017 120.76 120.81 119.28 119.71 380,170 -0.57(-0.47%)
Jun 06, 2017 120.57 121.18 120.05 120.28 434,990 -0.30(-0.25%)
Jun 05, 2017 121.08 121.99 120.52 120.58 335,116 -0.29(-0.24%)
Jun 02, 2017 120.92 120.92 119.95 120.87 515,879 +0.30(+0.25%)
Jun 01, 2017 119.60 120.76 119.05 120.57 597,793 +0.97(+0.81%)
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%)
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.