Gartner Inc (NY: IT )

225.54 USD -3.16 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 86.60 86.60 85.24 85.51 445,284 -1.29(-1.49%)
Aug 28, 2015 86.42 86.87 85.58 86.80 325,510 +0.39(+0.45%)
Aug 27, 2015 85.57 87.21 84.89 86.41 336,590 +1.52(+1.79%)
Aug 26, 2015 84.12 85.27 82.90 84.89 301,310 +2.16(+2.61%)
Aug 25, 2015 84.56 85.29 82.67 82.73 469,498 -0.55(-0.66%)
Aug 24, 2015 82.23 85.57 79.93 83.28 678,840 -3.29(-3.80%)
Aug 21, 2015 88.42 89.23 86.47 86.57 279,882 -2.49(-2.80%)
Aug 20, 2015 89.83 91.25 89.05 89.06 280,030 -1.77(-1.95%)
Aug 19, 2015 91.11 91.68 90.27 90.83 228,545 -0.71(-0.78%)
Aug 18, 2015 91.62 92.46 91.41 91.54 216,132 -0.24(-0.26%)
Aug 17, 2015 90.61 91.81 90.31 91.78 193,012 +0.69(+0.76%)
Aug 14, 2015 90.66 91.70 89.93 91.09 274,005 +0.54(+0.60%)
Aug 13, 2015 90.51 91.11 90.23 90.55 165,239 +0.10(+0.11%)
Aug 12, 2015 89.55 90.65 88.89 90.45 200,396 +0.30(+0.33%)
Aug 11, 2015 90.04 91.14 89.69 90.15 219,869 -0.74(-0.81%)
Aug 10, 2015 90.53 91.17 90.48 90.89 164,108 +1.09(+1.21%)
Aug 07, 2015 89.71 90.10 88.61 89.80 171,671 -0.05(-0.06%)
Aug 06, 2015 91.99 91.99 89.47 89.85 336,550 -2.05(-2.23%)
Aug 05, 2015 90.00 92.22 89.83 91.90 489,847 +2.68(+3.00%)
Aug 04, 2015 88.52 89.24 87.81 89.22 449,951 +0.49(+0.55%)
Aug 03, 2015 88.35 88.74 87.73 88.73 316,387 +0.16(+0.18%)
Jul 31, 2015 87.92 89.05 87.32 88.57 443,949 +1.03(+1.18%)
Jul 30, 2015 86.10 87.65 84.90 87.54 386,976 +0.57(+0.66%)
Jul 29, 2015 85.71 87.27 85.36 86.97 295,531 +1.13(+1.32%)
Jul 28, 2015 85.80 86.09 84.88 85.84 228,467 +0.42(+0.49%)
Jul 27, 2015 85.54 85.72 85.14 85.42 186,705 -0.80(-0.93%)
Jul 24, 2015 86.58 87.34 85.91 86.22 225,525 -0.45(-0.52%)
Jul 23, 2015 87.07 87.83 86.44 86.67 203,643 -0.37(-0.43%)
Jul 22, 2015 86.08 87.38 85.95 87.04 207,026 +0.60(+0.69%)
Jul 21, 2015 87.38 87.72 86.41 86.44 219,650 -1.11(-1.27%)
Jul 20, 2015 87.34 87.89 87.09 87.55 145,617 +0.14(+0.16%)
Jul 17, 2015 88.05 88.05 86.94 87.41 191,685 -0.69(-0.78%)
Jul 16, 2015 87.17 88.19 87.00 88.10 292,741 +1.21(+1.39%)
Jul 15, 2015 86.89 87.25 86.54 86.89 171,438 -0.05(-0.06%)
Jul 14, 2015 86.68 87.06 86.40 86.94 439,262 +0.67(+0.78%)
Jul 13, 2015 86.64 87.21 86.22 86.27 419,328 +0.15(+0.17%)
Jul 10, 2015 86.78 86.85 85.84 86.12 300,660 +0.79(+0.93%)
Jul 09, 2015 86.41 86.41 85.31 85.33 182,177 +0.05(+0.06%)
Jul 08, 2015 85.61 86.01 84.79 85.28 293,101 -0.77(-0.89%)
Jul 07, 2015 86.54 86.80 85.29 86.05 327,644 -0.29(-0.34%)
Jul 06, 2015 85.84 87.12 85.84 86.34 223,806 -0.16(-0.18%)
Jul 02, 2015 86.46 86.50 86.50 86.50 321,800 +0.36(+0.42%)
Jul 01, 2015 86.50 87.08 85.64 86.14 379,110 +0.36(+0.42%)
Jun 30, 2015 86.02 86.15 85.20 85.78 465,736 +0.27(+0.32%)
Jun 29, 2015 87.03 87.44 85.42 85.51 288,801 -2.11(-2.41%)
Jun 26, 2015 88.08 88.41 87.20 87.62 513,808 -0.17(-0.19%)
Jun 25, 2015 87.94 88.12 87.19 87.79 203,115 +0.05(+0.06%)
Jun 24, 2015 89.10 89.10 87.60 87.74 270,235 -1.33(-1.49%)
Jun 23, 2015 88.58 89.07 88.21 89.07 310,880 +0.71(+0.80%)
Jun 22, 2015 87.95 88.43 87.56 88.36 420,029 +0.58(+0.66%)
Jun 19, 2015 87.84 88.15 87.45 87.78 754,686 -0.27(-0.31%)
Jun 18, 2015 87.90 88.33 87.55 88.05 360,515 +0.34(+0.39%)
Jun 17, 2015 87.75 87.98 87.41 87.71 320,193 +0.18(+0.21%)
Jun 16, 2015 86.46 87.63 86.40 87.53 256,819 +0.94(+1.09%)
Jun 15, 2015 86.16 86.68 85.06 86.59 279,655 -0.40(-0.46%)
Jun 12, 2015 87.10 87.26 86.55 86.99 246,751 -0.42(-0.48%)
Jun 11, 2015 86.74 87.44 86.72 87.41 260,072 +0.70(+0.81%)
Jun 10, 2015 86.36 86.91 85.92 86.71 270,965 +0.84(+0.98%)
Jun 09, 2015 85.74 86.15 85.25 85.87 253,574 -0.13(-0.15%)
Jun 08, 2015 86.82 87.27 85.91 86.00 364,475 -1.06(-1.22%)
Jun 05, 2015 86.40 87.12 85.96 87.06 391,602 +0.47(+0.54%)
Jun 04, 2015 86.52 87.12 86.35 86.59 382,604 -0.72(-0.82%)
Jun 03, 2015 86.67 87.89 86.46 87.31 442,194 +0.64(+0.74%)
Jun 02, 2015 86.45 86.98 85.96 86.67 372,074 -0.21(-0.24%)
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.