Gartner Inc (NY: IT )

317.53 USD -7.47 (-2.30%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.02 86.15 85.20 85.78 465,736 +0.27(+0.32%)
Jun 29, 2015 87.03 87.44 85.42 85.51 288,801 -2.11(-2.41%)
Jun 26, 2015 88.08 88.41 87.20 87.62 513,808 -0.17(-0.19%)
Jun 25, 2015 87.94 88.12 87.19 87.79 203,115 +0.05(+0.06%)
Jun 24, 2015 89.10 89.10 87.60 87.74 270,235 -1.33(-1.49%)
Jun 23, 2015 88.58 89.07 88.21 89.07 310,880 +0.71(+0.80%)
Jun 22, 2015 87.95 88.43 87.56 88.36 420,029 +0.58(+0.66%)
Jun 19, 2015 87.84 88.15 87.45 87.78 754,686 -0.27(-0.31%)
Jun 18, 2015 87.90 88.33 87.55 88.05 360,515 +0.34(+0.39%)
Jun 17, 2015 87.75 87.98 87.41 87.71 320,193 +0.18(+0.21%)
Jun 16, 2015 86.46 87.63 86.40 87.53 256,819 +0.94(+1.09%)
Jun 15, 2015 86.16 86.68 85.06 86.59 279,655 -0.40(-0.46%)
Jun 12, 2015 87.10 87.26 86.55 86.99 246,751 -0.42(-0.48%)
Jun 11, 2015 86.74 87.44 86.72 87.41 260,072 +0.70(+0.81%)
Jun 10, 2015 86.36 86.91 85.92 86.71 270,965 +0.84(+0.98%)
Jun 09, 2015 85.74 86.15 85.25 85.87 253,574 -0.13(-0.15%)
Jun 08, 2015 86.82 87.27 85.91 86.00 364,475 -1.06(-1.22%)
Jun 05, 2015 86.40 87.12 85.96 87.06 391,602 +0.47(+0.54%)
Jun 04, 2015 86.52 87.12 86.35 86.59 382,604 -0.72(-0.82%)
Jun 03, 2015 86.67 87.89 86.46 87.31 442,194 +0.64(+0.74%)
Jun 02, 2015 86.45 86.98 85.96 86.67 372,074 -0.21(-0.24%)
Jun 01, 2015 87.88 88.73 86.58 86.88 802,930 -0.60(-0.69%)
May 29, 2015 88.50 88.65 86.93 87.48 3,523,818 -0.74(-0.84%)
May 28, 2015 88.53 88.80 87.58 88.22 601,341 -0.19(-0.21%)
May 27, 2015 87.08 88.52 86.78 88.41 661,582 +1.44(+1.66%)
May 26, 2015 87.02 87.33 86.50 86.97 1,034,600 -0.24(-0.28%)
May 22, 2015 87.47 87.21 87.21 87.21 850,500 -0.51(-0.58%)
May 21, 2015 88.30 88.30 87.63 87.72 459,760 -0.41(-0.47%)
May 20, 2015 87.65 88.51 87.31 88.13 808,707 +0.71(+0.81%)
May 19, 2015 87.64 87.94 87.25 87.42 349,400 -0.34(-0.39%)
May 18, 2015 87.20 87.87 87.16 87.76 481,829 +0.29(+0.33%)
May 15, 2015 87.69 88.15 86.89 87.47 714,980 -0.57(-0.65%)
May 14, 2015 86.50 88.12 86.41 88.04 760,347 +1.84(+2.13%)
May 13, 2015 85.09 86.36 84.17 86.20 783,539 +2.45(+2.93%)
May 12, 2015 84.20 84.24 82.95 83.75 289,342 -0.72(-0.85%)
May 11, 2015 85.34 86.33 84.41 84.47 362,086 -1.14(-1.33%)
May 08, 2015 86.03 87.32 85.40 85.61 504,007 +0.63(+0.74%)
May 07, 2015 84.46 85.96 84.15 84.98 391,559 +0.88(+1.05%)
May 06, 2015 83.64 84.19 83.27 84.10 443,130 +0.47(+0.56%)
May 05, 2015 84.69 84.81 83.45 83.63 353,801 -1.06(-1.25%)
May 04, 2015 84.35 85.44 84.35 84.69 465,557 +0.60(+0.71%)
May 01, 2015 83.38 84.76 83.09 84.09 454,074 +1.11(+1.34%)
Apr 30, 2015 82.78 84.02 82.55 82.98 586,071 -0.16(-0.19%)
Apr 29, 2015 83.14 83.77 82.61 83.14 320,442 -0.14(-0.17%)
Apr 28, 2015 83.24 83.52 82.53 83.28 349,714 +0.16(+0.19%)
Apr 27, 2015 83.47 83.96 82.93 83.12 354,362 -0.35(-0.42%)
Apr 24, 2015 84.18 84.32 83.38 83.47 356,206 -0.78(-0.93%)
Apr 23, 2015 82.73 84.49 82.73 84.25 733,218 +1.37(+1.65%)
Apr 22, 2015 83.36 83.51 82.35 82.88 689,186 -0.68(-0.81%)
Apr 21, 2015 84.36 84.59 83.54 83.56 455,753 -0.30(-0.36%)
Apr 20, 2015 83.68 84.12 83.48 83.86 215,285 +0.74(+0.89%)
Apr 17, 2015 83.94 83.94 82.86 83.12 270,569 -1.28(-1.52%)
Apr 16, 2015 83.80 84.54 83.58 84.40 250,657 +0.26(+0.31%)
Apr 15, 2015 84.13 84.74 84.02 84.14 311,602 +0.17(+0.20%)
Apr 14, 2015 84.05 84.41 83.61 83.97 382,031 -0.01(-0.01%)
Apr 13, 2015 84.47 84.86 83.85 83.98 270,830 -0.68(-0.80%)
Apr 10, 2015 84.71 84.71 84.12 84.66 228,720 +0.21(+0.25%)
Apr 09, 2015 84.16 84.64 83.49 84.45 313,896 +0.13(+0.15%)
Apr 08, 2015 83.86 84.47 83.45 84.32 364,330 +0.62(+0.74%)
Apr 07, 2015 83.77 84.25 83.64 83.70 274,865 +0.04(+0.05%)
Apr 06, 2015 82.70 83.72 82.70 83.66 538,098 +0.35(+0.42%)
Apr 02, 2015 83.19 83.31 83.31 83.31 328,400 -0.10(-0.12%)
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.