Gartner Inc (NY: IT )

319.83 USD +4.67 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 108.08 109.41 107.70 108.95 1,520,760 +0.96(+0.89%)
Mar 31, 2017 108.75 108.95 107.13 107.99 1,095,973 -0.76(-0.70%)
Mar 30, 2017 108.22 109.04 107.67 108.75 1,271,793 +0.15(+0.14%)
Mar 29, 2017 109.66 109.66 108.45 108.60 529,402 -1.01(-0.92%)
Mar 28, 2017 109.14 110.04 109.00 109.61 518,038 +0.23(+0.21%)
Mar 27, 2017 108.16 109.74 107.00 109.38 477,524 +0.32(+0.29%)
Mar 24, 2017 109.51 109.88 108.66 109.06 356,219 +0.10(+0.09%)
Mar 23, 2017 110.28 110.48 108.78 108.96 520,396 -1.48(-1.34%)
Mar 22, 2017 109.07 110.51 108.20 110.44 483,892 +1.33(+1.22%)
Mar 21, 2017 111.52 112.11 108.97 109.11 568,397 -2.22(-1.99%)
Mar 20, 2017 111.24 111.75 110.43 111.33 337,910 -0.14(-0.13%)
Mar 17, 2017 111.40 112.42 111.40 111.47 702,980 -0.02(-0.02%)
Mar 16, 2017 111.73 112.39 110.96 111.49 569,777 -0.44(-0.39%)
Mar 15, 2017 109.49 112.04 109.36 111.93 1,031,383 +2.86(+2.62%)
Mar 14, 2017 108.97 109.93 108.46 109.07 588,885 -0.11(-0.10%)
Mar 13, 2017 108.80 109.99 108.00 109.18 900,382 +3.23(+3.05%)
Mar 10, 2017 105.00 106.12 104.86 105.95 520,010 +1.37(+1.31%)
Mar 09, 2017 104.05 104.80 103.37 104.58 383,810 +0.28(+0.27%)
Mar 08, 2017 103.12 104.58 102.91 104.30 385,877 +0.84(+0.81%)
Mar 07, 2017 103.45 104.12 102.35 103.46 519,201 +0.35(+0.34%)
Mar 06, 2017 102.71 103.40 101.86 103.11 352,361 -0.30(-0.29%)
Mar 03, 2017 103.46 103.91 102.90 103.41 364,239 -0.63(-0.61%)
Mar 02, 2017 103.85 104.26 103.17 104.04 456,696 -0.16(-0.15%)
Mar 01, 2017 104.24 104.97 103.80 104.20 555,517 +0.99(+0.96%)
Feb 28, 2017 104.50 104.71 103.15 103.21 457,095 -1.34(-1.28%)
Feb 27, 2017 103.74 104.55 102.94 104.55 380,417 +0.84(+0.81%)
Feb 24, 2017 101.68 103.73 101.20 103.71 328,004 +1.17(+1.14%)
Feb 23, 2017 102.28 103.26 101.68 102.54 309,198 +0.08(+0.08%)
Feb 22, 2017 103.08 103.65 102.10 102.46 439,081 -0.92(-0.89%)
Feb 21, 2017 102.92 103.75 102.28 103.38 376,348 +0.25(+0.24%)
Feb 17, 2017 103.13 103.13 103.13 0 -0.30(-0.29%)
Feb 16, 2017 103.00 104.09 102.79 103.43 1,070,976 +0.59(+0.57%)
Feb 15, 2017 100.51 102.87 100.36 102.84 652,859 +1.59(+1.57%)
Feb 14, 2017 100.41 101.81 100.33 101.25 394,785 -0.17(-0.17%)
Feb 13, 2017 101.46 102.00 100.77 101.42 384,254 +0.40(+0.40%)
Feb 10, 2017 100.75 101.69 100.43 101.02 314,364 +0.75(+0.75%)
Feb 09, 2017 98.85 100.79 98.08 100.27 325,245 +1.42(+1.44%)
Feb 08, 2017 98.94 99.26 97.96 98.85 367,921 +0.17(+0.17%)
Feb 07, 2017 99.02 99.80 98.21 98.68 493,284 -0.39(-0.39%)
Feb 06, 2017 99.59 99.89 98.48 99.07 480,147 -0.53(-0.53%)
Feb 03, 2017 100.26 100.64 98.64 99.60 567,198 +0.45(+0.45%)
Feb 02, 2017 97.06 100.28 95.83 99.15 1,661,076 +0.34(+0.34%)
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.