Gartner Inc (NY: IT )

238.87 USD +5.87 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 74.04 74.59 74.59 74.59 225,300 +0.56(+0.76%)
Aug 28, 2014 73.97 74.44 73.42 74.03 265,000 -0.11(-0.15%)
Aug 27, 2014 74.16 74.17 73.63 74.14 162,476 +0.02(+0.03%)
Aug 26, 2014 73.97 74.39 73.70 74.12 179,101 +0.34(+0.46%)
Aug 25, 2014 74.52 74.52 73.52 73.78 148,781 -0.24(-0.32%)
Aug 22, 2014 73.58 74.09 73.44 74.02 270,063 +0.17(+0.23%)
Aug 21, 2014 73.72 73.97 73.48 73.85 240,454 +0.16(+0.22%)
Aug 20, 2014 73.49 73.91 73.40 73.69 246,757 -0.09(-0.12%)
Aug 19, 2014 72.89 73.78 72.88 73.78 390,743 +0.87(+1.19%)
Aug 18, 2014 72.39 73.01 72.39 72.91 207,925 +0.85(+1.18%)
Aug 15, 2014 73.30 73.74 71.94 72.06 352,634 -0.87(-1.19%)
Aug 14, 2014 72.57 73.05 72.45 72.93 202,717 +0.42(+0.58%)
Aug 13, 2014 72.37 72.66 71.94 72.51 257,465 +0.35(+0.49%)
Aug 12, 2014 72.54 73.19 71.76 72.16 231,740 -0.44(-0.61%)
Aug 11, 2014 72.41 73.26 71.79 72.60 347,280 +0.45(+0.62%)
Aug 08, 2014 71.27 72.27 71.10 72.15 278,044 +1.07(+1.51%)
Aug 07, 2014 71.27 72.05 70.93 71.08 490,002 -0.01(-0.01%)
Aug 06, 2014 71.83 72.08 71.06 71.09 420,524 -0.99(-1.37%)
Aug 05, 2014 70.85 72.43 69.71 72.08 1,028,831 +2.68(+3.86%)
Aug 04, 2014 68.81 69.47 67.90 69.40 452,670 +0.90(+1.31%)
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.