Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 67.53 69.06 67.08 68.94 643,516 +1.38(+2.04%)
Apr 29, 2014 66.83 67.94 66.48 67.56 350,970 +0.90(+1.35%)
Apr 28, 2014 66.46 67.67 65.59 66.66 474,054 +0.51(+0.77%)
Apr 25, 2014 66.87 67.10 65.92 66.15 488,515 -0.88(-1.31%)
Apr 24, 2014 68.01 68.53 66.73 67.03 610,126 -0.60(-0.89%)
Apr 23, 2014 68.41 68.47 67.61 67.63 311,297 -0.77(-1.13%)
Apr 22, 2014 67.54 69.06 67.54 68.40 322,032 +0.90(+1.33%)
Apr 21, 2014 67.59 67.92 67.35 67.50 297,119 -0.07(-0.10%)
Apr 17, 2014 67.43 67.57 67.57 67.57 283,600 -0.18(-0.27%)
Apr 16, 2014 67.23 68.16 66.68 67.75 380,700 +0.94(+1.41%)
Apr 15, 2014 66.70 67.40 65.55 66.81 389,908 +0.25(+0.38%)
Apr 14, 2014 66.23 67.21 65.75 66.56 393,607 +0.83(+1.26%)
Apr 11, 2014 65.61 67.15 65.61 65.73 365,949 -0.76(-1.14%)
Apr 10, 2014 66.73 68.87 66.30 66.49 373,305 -2.14(-3.12%)
Apr 09, 2014 67.47 68.76 67.27 68.63 270,915 +1.35(+2.01%)
Apr 08, 2014 66.91 67.75 66.50 67.28 438,152 +0.39(+0.58%)
Apr 07, 2014 67.64 68.04 66.23 66.89 555,843 -0.96(-1.41%)
Apr 04, 2014 69.55 69.67 67.79 67.85 442,836 -1.36(-1.97%)
Apr 03, 2014 70.03 70.78 68.75 69.21 389,962 -0.91(-1.30%)
Apr 02, 2014 70.45 70.75 70.05 70.12 311,395 -0.19(-0.27%)
Apr 01, 2014 69.59 70.62 69.47 70.31 718,335 +0.87(+1.25%)
Mar 31, 2014 67.73 69.52 67.54 69.44 866,595 +2.38(+3.55%)
Mar 28, 2014 67.74 68.40 66.98 67.06 664,096 -0.52(-0.77%)
Mar 27, 2014 68.80 68.88 67.25 67.58 829,559 -1.23(-1.79%)
Mar 26, 2014 71.04 71.27 68.78 68.81 878,629 -1.93(-2.73%)
Mar 25, 2014 71.60 71.83 70.58 70.74 402,835 -0.52(-0.73%)
Mar 24, 2014 71.97 72.45 70.56 71.26 603,889 -1.44(-1.98%)
Mar 21, 2014 73.18 73.53 72.23 72.70 933,383 -0.20(-0.27%)
Mar 20, 2014 72.35 72.98 72.05 72.90 271,467 +0.36(+0.50%)
Mar 19, 2014 73.21 73.24 72.20 72.54 309,493 -0.81(-1.10%)
Mar 18, 2014 72.60 73.52 72.60 73.35 264,631 +0.86(+1.19%)
Mar 17, 2014 72.38 73.47 72.31 72.49 314,237 +0.37(+0.51%)
Mar 14, 2014 71.61 72.65 71.61 72.12 351,176 +0.30(+0.42%)
Mar 13, 2014 73.23 73.29 71.56 71.82 420,065 -1.26(-1.72%)
Mar 12, 2014 72.27 73.24 72.00 73.08 478,974 +0.43(+0.59%)
Mar 11, 2014 72.94 73.30 72.31 72.65 324,354 -0.18(-0.25%)
Mar 10, 2014 72.72 73.35 72.22 72.83 444,037 -0.17(-0.23%)
Mar 07, 2014 72.36 73.02 72.11 73.00 478,131 +0.78(+1.08%)
Mar 06, 2014 71.50 72.66 71.23 72.22 380,504 +0.73(+1.02%)
Mar 05, 2014 71.45 72.00 70.95 71.49 493,526 +0.10(+0.14%)
Mar 04, 2014 70.08 71.73 69.99 71.39 558,129 +1.89(+2.72%)
Mar 03, 2014 68.61 69.84 68.28 69.50 448,588 -0.06(-0.09%)
Feb 28, 2014 69.23 70.35 69.05 69.56 497,414 +0.11(+0.16%)
Feb 27, 2014 68.80 69.67 68.64 69.45 544,685 +0.49(+0.71%)
Feb 26, 2014 68.34 69.44 68.25 68.96 552,846 +0.82(+1.20%)
Feb 25, 2014 67.50 68.28 67.43 68.14 352,016 +0.59(+0.87%)
Feb 24, 2014 66.68 67.96 66.54 67.55 512,855 +1.01(+1.52%)
Feb 21, 2014 65.90 66.80 65.32 66.54 391,745 +0.77(+1.17%)
Feb 20, 2014 65.95 66.24 65.16 65.77 464,316 +0.03(+0.05%)
Feb 19, 2014 66.24 66.86 65.72 65.74 362,648 -0.63(-0.95%)
Feb 18, 2014 66.80 66.81 66.29 66.37 521,459 -0.27(-0.41%)
Feb 14, 2014 66.80 66.64 66.64 66.64 496,100 -0.42(-0.63%)
Feb 13, 2014 66.23 67.54 65.62 67.06 639,990 +0.81(+1.22%)
Feb 12, 2014 65.63 66.41 65.53 66.25 526,815 +0.85(+1.30%)
Feb 11, 2014 64.63 65.82 64.63 65.40 459,496 +0.76(+1.18%)
Feb 10, 2014 65.20 65.38 63.97 64.64 425,992 -0.69(-1.06%)
Feb 07, 2014 62.81 65.45 62.46 65.33 853,292 +2.82(+4.51%)
Feb 06, 2014 62.90 64.03 61.28 62.51 2,447,190 -4.06(-6.10%)
Feb 05, 2014 66.53 67.03 65.87 66.57 514,597 +0.04(+0.06%)
Feb 04, 2014 65.96 66.76 65.39 66.53 687,655 +0.82(+1.25%)
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.