Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 85.34 84.21 84.21 84.21 223,300 -0.80(-0.94%)
Dec 30, 2014 85.11 86.05 84.97 85.01 128,555 -0.55(-0.64%)
Dec 29, 2014 85.17 85.88 84.95 85.56 179,467 +0.14(+0.16%)
Dec 26, 2014 86.31 86.45 85.37 85.42 129,048 -0.50(-0.58%)
Dec 24, 2014 85.53 85.92 85.92 85.92 103,900 +0.23(+0.27%)
Dec 23, 2014 85.95 86.14 85.00 85.69 392,718 +0.00(+0.00%)
Dec 22, 2014 86.37 86.82 85.38 85.69 269,708 -0.82(-0.95%)
Dec 19, 2014 87.16 87.58 85.77 86.51 627,486 -0.89(-1.02%)
Dec 18, 2014 85.87 87.43 85.64 87.40 246,175 +2.27(+2.67%)
Dec 17, 2014 83.20 85.28 82.39 85.13 329,962 +2.16(+2.60%)
Dec 16, 2014 83.99 84.04 82.77 82.97 380,809 -1.31(-1.55%)
Dec 15, 2014 82.64 84.63 82.51 84.28 411,046 +1.56(+1.89%)
Dec 12, 2014 83.84 84.22 82.59 82.72 312,675 -1.78(-2.11%)
Dec 11, 2014 83.98 84.99 83.88 84.50 340,288 +0.62(+0.74%)
Dec 10, 2014 83.78 84.44 83.62 83.88 370,648 +0.01(+0.01%)
Dec 09, 2014 82.32 83.95 82.14 83.87 299,208 +0.52(+0.62%)
Dec 08, 2014 84.78 84.83 83.23 83.35 241,184 -1.45(-1.71%)
Dec 05, 2014 84.53 85.01 84.14 84.80 277,426 +0.66(+0.78%)
Dec 04, 2014 84.85 85.16 83.91 84.14 332,059 -0.66(-0.78%)
Dec 03, 2014 85.12 85.39 83.37 84.80 479,655 +0.14(+0.17%)
Dec 02, 2014 85.10 85.36 84.07 84.66 262,933 -0.15(-0.18%)
Dec 01, 2014 85.30 86.20 84.43 84.81 325,605 -0.67(-0.78%)
Nov 28, 2014 84.49 86.71 84.27 85.48 197,407 +0.99(+1.17%)
Nov 26, 2014 84.52 84.49 84.49 84.49 191,100 -0.19(-0.22%)
Nov 25, 2014 84.89 85.22 84.49 84.68 146,050 -0.21(-0.25%)
Nov 24, 2014 84.44 85.07 84.00 84.89 298,813 +0.83(+0.99%)
Nov 21, 2014 84.57 84.76 83.91 84.06 203,611 +0.11(+0.13%)
Nov 20, 2014 84.35 84.45 83.60 83.95 493,162 -1.12(-1.32%)
Nov 19, 2014 85.53 85.95 84.32 85.07 284,712 -0.78(-0.91%)
Nov 18, 2014 86.64 87.11 85.74 85.85 409,961 -0.54(-0.63%)
Nov 17, 2014 86.01 86.77 85.74 86.39 283,256 +0.34(+0.40%)
Nov 14, 2014 85.83 86.53 85.31 86.05 315,588 +0.35(+0.41%)
Nov 13, 2014 85.97 86.30 85.46 85.70 229,403 +0.08(+0.09%)
Nov 12, 2014 84.10 85.65 83.96 85.62 265,348 +1.05(+1.24%)
Nov 11, 2014 84.09 84.57 83.72 84.57 312,389 +0.68(+0.81%)
Nov 10, 2014 83.46 84.41 83.31 83.89 710,047 +0.35(+0.42%)
Nov 07, 2014 84.91 84.99 83.50 83.54 701,122 -1.06(-1.25%)
Nov 06, 2014 82.00 85.61 81.66 84.60 1,325,567 +4.19(+5.21%)
Nov 05, 2014 81.00 81.08 80.00 80.41 506,759 -0.12(-0.15%)
Nov 04, 2014 80.78 81.24 80.22 80.53 202,495 -0.27(-0.33%)
Nov 03, 2014 80.77 81.34 80.33 80.80 367,309 +0.09(+0.11%)
Oct 31, 2014 80.85 81.04 80.25 80.71 355,018 +0.93(+1.17%)
Oct 30, 2014 78.65 79.97 78.53 79.78 190,625 +0.79(+1.00%)
Oct 29, 2014 79.11 79.17 78.32 78.99 265,899 +0.14(+0.18%)
Oct 28, 2014 77.58 78.85 77.38 78.85 230,030 +1.82(+2.36%)
Oct 27, 2014 77.15 77.31 77.31 77.03 263,475 -0.28(-0.36%)
Oct 24, 2014 76.06 77.37 75.95 77.31 243,304 +0.08(+0.10%)
Oct 23, 2014 77.02 77.77 76.51 77.23 283,758 +1.33(+1.75%)
Oct 22, 2014 76.43 76.85 75.84 75.90 280,619 -0.10(-0.13%)
Oct 21, 2014 74.70 76.02 74.56 76.00 363,254 +1.63(+2.19%)
Oct 20, 2014 73.57 74.37 73.57 74.37 253,299 +0.77(+1.05%)
Oct 17, 2014 73.25 73.87 72.87 73.60 207,797 +1.02(+1.41%)
Oct 16, 2014 71.40 72.88 71.34 72.58 368,830 +0.15(+0.21%)
Oct 15, 2014 71.62 72.99 71.22 72.43 544,291 -0.76(-1.04%)
Oct 14, 2014 73.00 73.65 72.62 73.19 322,808 +0.66(+0.91%)
Oct 13, 2014 72.69 73.58 72.14 72.53 404,817 -0.04(-0.06%)
Oct 10, 2014 73.66 74.46 72.53 72.57 290,999 -1.03(-1.40%)
Oct 09, 2014 74.37 75.43 73.54 73.60 257,451 -1.14(-1.53%)
Oct 08, 2014 74.44 74.76 73.48 74.74 402,398 +0.30(+0.40%)
Oct 07, 2014 74.58 75.46 74.33 74.44 571,887 -0.87(-1.16%)
Oct 06, 2014 75.90 75.99 75.23 75.31 616,395 -0.30(-0.40%)
Oct 03, 2014 74.20 76.10 74.20 75.61 605,922 +1.80(+2.44%)
Oct 02, 2014 73.47 74.10 73.07 73.81 355,892 +0.56(+0.76%)
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.