Gartner Inc (NY: IT )

310.33 USD -5.60 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 123.40 125.18 123.04 124.41 524,998 +1.04(+0.84%)
Sep 28, 2017 122.87 123.40 122.07 123.37 232,369 +0.00(+0.00%)
Sep 27, 2017 123.21 123.37 424,750 -0.73(-0.59%)
Sep 26, 2017 124.10 124.91 122.91 124.10 354,559 +0.40(+0.32%)
Sep 25, 2017 124.19 124.19 122.38 123.70 374,306 -0.48(-0.39%)
Sep 22, 2017 123.34 124.28 122.86 124.18 334,210 +0.80(+0.65%)
Sep 21, 2017 124.49 124.56 123.10 123.38 377,793 -1.04(-0.84%)
Sep 20, 2017 123.66 124.52 123.17 124.42 470,495 +0.98(+0.79%)
Sep 19, 2017 122.85 123.83 122.43 123.44 516,712 +0.81(+0.66%)
Sep 18, 2017 121.72 122.77 121.19 122.63 382,944 +1.37(+1.13%)
Sep 15, 2017 122.06 122.47 120.14 121.26 1,483,397 -0.98(-0.80%)
Sep 14, 2017 125.58 125.58 122.14 122.24 841,123 -3.55(-2.82%)
Sep 13, 2017 125.55 126.05 125.46 125.79 347,286 -0.22(-0.17%)
Sep 12, 2017 125.65 126.07 125.28 126.01 410,418 +0.61(+0.49%)
Sep 11, 2017 125.00 126.18 123.99 125.40 648,110 +1.03(+0.83%)
Sep 08, 2017 122.44 124.95 122.29 124.37 707,806 +1.78(+1.45%)
Sep 07, 2017 121.55 123.52 121.20 122.59 598,350 +1.25(+1.03%)
Sep 06, 2017 120.65 121.61 120.50 121.34 447,191 +1.12(+0.93%)
Sep 05, 2017 120.02 120.90 119.38 120.22 596,575 -0.57(-0.47%)
Sep 01, 2017 120.64 121.07 119.06 120.79 439,045 +0.20(+0.17%)
Aug 31, 2017 120.50 120.94 119.69 120.59 546,032 +0.30(+0.25%)
Aug 30, 2017 118.11 120.63 118.11 120.29 487,555 +2.21(+1.87%)
Aug 29, 2017 118.16 118.64 117.14 118.08 498,665 -0.76(-0.64%)
Aug 28, 2017 118.91 119.20 118.39 118.84 344,512 +0.09(+0.08%)
Aug 25, 2017 119.05 119.24 118.56 118.75 356,533 +0.01(+0.01%)
Aug 24, 2017 119.04 119.21 118.61 118.74 374,967 +0.02(+0.02%)
Aug 23, 2017 118.76 119.12 118.57 118.72 399,175 -0.55(-0.46%)
Aug 22, 2017 119.04 119.50 118.46 119.27 460,089 +0.52(+0.44%)
Aug 21, 2017 119.71 119.71 117.61 118.75 437,966 -0.76(-0.64%)
Aug 18, 2017 119.87 120.06 118.88 119.51 746,181 -0.81(-0.67%)
Aug 17, 2017 118.91 120.44 118.27 120.32 1,017,109 +1.24(+1.04%)
Aug 16, 2017 117.12 119.09 116.61 119.08 691,951 +1.90(+1.62%)
Aug 15, 2017 117.76 117.89 116.77 117.18 440,783 -0.64(-0.54%)
Aug 14, 2017 118.05 118.74 117.46 117.82 492,978 +0.90(+0.77%)
Aug 11, 2017 117.51 117.65 115.86 116.92 952,441 -0.19(-0.16%)
Aug 10, 2017 119.46 120.14 116.80 117.11 987,479 -2.99(-2.49%)
Aug 09, 2017 122.10 122.36 119.05 120.10 1,085,760 -2.20(-1.80%)
Aug 08, 2017 121.73 123.34 119.58 122.30 1,911,501 -3.95(-3.13%)
Aug 07, 2017 127.24 127.84 125.63 126.25 748,080 -0.69(-0.54%)
Aug 04, 2017 127.68 128.12 126.68 126.94 466,610 -0.62(-0.49%)
Aug 03, 2017 126.65 127.73 126.18 127.56 472,071 +0.75(+0.59%)
Aug 02, 2017 128.18 128.18 126.06 126.81 414,419 -1.41(-1.10%)
Aug 01, 2017 129.13 129.13 127.52 128.22 827,099 -0.10(-0.08%)
Jul 31, 2017 128.27 128.93 127.15 128.32 413,088 +0.29(+0.23%)
Jul 28, 2017 128.00 128.32 127.28 128.03 362,445 -0.20(-0.16%)
Jul 27, 2017 129.77 130.02 126.61 128.23 333,945 -1.30(-1.00%)
Jul 26, 2017 128.57 129.53 128.52 129.53 212,099 +1.06(+0.83%)
Jul 25, 2017 128.91 129.02 128.21 128.47 273,014 +0.01(+0.01%)
Jul 24, 2017 128.38 128.94 128.24 128.46 437,787 +0.20(+0.16%)
Jul 21, 2017 127.26 128.64 126.99 128.26 655,078 +0.82(+0.64%)
Jul 20, 2017 129.24 127.44 127.44 494,979 -1.41(-1.09%)
Jul 19, 2017 127.84 128.90 127.47 128.85 536,257 +1.70(+1.34%)
Jul 18, 2017 126.74 127.17 126.01 127.15 398,131 +0.30(+0.24%)
Jul 17, 2017 126.75 127.44 126.15 126.85 195,425 +0.02(+0.02%)
Jul 14, 2017 126.27 127.00 126.15 126.83 213,359 +0.67(+0.53%)
Jul 13, 2017 127.00 127.30 125.89 126.16 332,943 -0.84(-0.66%)
Jul 12, 2017 126.79 128.29 126.53 127.00 284,797 +0.92(+0.73%)
Jul 11, 2017 126.20 126.67 125.51 126.08 336,937 -0.14(-0.11%)
Jul 10, 2017 125.63 126.51 125.24 126.22 333,291 +0.85(+0.68%)
Jul 07, 2017 124.85 126.47 124.52 125.37 536,758 +1.01(+0.81%)
Jul 06, 2017 124.56 124.88 123.31 124.36 356,580 -0.84(-0.67%)
Jul 05, 2017 124.42 125.44 123.91 125.20 413,449 +1.10(+0.89%)
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.