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 (%)
Jun 30, 2014 70.03 70.54 69.79 70.52 405,898 +0.32(+0.46%)
Jun 27, 2014 68.61 70.22 68.41 70.20 482,449 +1.30(+1.89%)
Jun 26, 2014 69.43 69.43 68.69 68.90 218,828 -0.52(-0.75%)
Jun 25, 2014 68.79 69.68 68.63 69.42 340,313 +0.61(+0.89%)
Jun 24, 2014 69.12 69.93 68.80 68.81 290,499 -0.62(-0.89%)
Jun 23, 2014 69.80 69.80 69.11 69.43 273,742 -0.24(-0.34%)
Jun 20, 2014 69.46 69.96 69.43 69.67 1,177,174 +0.33(+0.48%)
Jun 19, 2014 69.90 69.92 69.15 69.34 452,895 -0.43(-0.62%)
Jun 18, 2014 70.07 70.20 69.43 69.77 429,884 -0.25(-0.36%)
Jun 17, 2014 69.52 70.64 69.20 70.02 496,500 +0.44(+0.63%)
Jun 16, 2014 69.91 70.24 69.38 69.58 356,044 -0.52(-0.74%)
Jun 13, 2014 70.34 70.72 69.98 70.10 289,873 -0.10(-0.14%)
Jun 12, 2014 70.64 70.64 69.82 70.20 340,901 -0.55(-0.78%)
Jun 11, 2014 71.16 71.25 70.45 70.75 308,687 -0.65(-0.91%)
Jun 10, 2014 71.90 72.32 71.24 71.40 280,619 -0.65(-0.90%)
Jun 06, 2014 72.24 72.44 71.81 72.05 527,031 +0.05(+0.07%)
Jun 05, 2014 72.76 73.07 71.56 72.00 433,006 -0.46(-0.63%)
Jun 04, 2014 71.23 72.48 70.93 72.46 508,009 +1.18(+1.66%)
Jun 03, 2014 70.96 71.34 70.88 71.28 320,291 +0.11(+0.15%)
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.