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 (%)
Jul 31, 2014 68.82 69.38 68.04 68.42 561,281 -1.05(-1.51%)
Jul 30, 2014 69.38 70.04 69.24 69.47 280,961 +0.25(+0.36%)
Jul 29, 2014 69.30 69.93 69.27 69.22 364,850 -0.27(-0.39%)
Jul 28, 2014 69.90 69.90 69.32 69.49 307,748 -0.40(-0.57%)
Jul 25, 2014 69.95 70.29 69.74 69.89 279,568 -0.16(-0.23%)
Jul 24, 2014 70.49 70.66 69.95 70.05 307,059 -0.20(-0.28%)
Jul 23, 2014 70.39 70.73 70.03 70.25 404,718 +0.05(+0.07%)
Jul 22, 2014 70.14 70.67 69.84 70.20 274,694 +0.24(+0.34%)
Jul 21, 2014 69.77 70.04 69.21 69.96 317,997 -0.35(-0.50%)
Jul 18, 2014 70.00 70.50 69.49 70.31 257,553 +0.40(+0.57%)
Jul 17, 2014 70.46 71.17 69.73 69.91 275,136 -0.94(-1.33%)
Jul 16, 2014 71.46 71.46 70.53 70.85 430,009 -0.15(-0.21%)
Jul 15, 2014 71.20 71.42 70.54 71.00 209,372 -0.11(-0.15%)
Jul 14, 2014 71.53 71.68 70.96 71.11 252,987 +0.16(+0.23%)
Jul 11, 2014 70.26 71.01 70.04 70.95 292,019 +0.48(+0.68%)
Jul 10, 2014 70.01 70.53 69.85 70.47 411,465 -0.82(-1.15%)
Jul 09, 2014 70.80 71.51 70.63 71.29 350,818 +0.59(+0.83%)
Jul 08, 2014 70.77 71.08 70.45 70.70 357,317 -0.29(-0.41%)
Jul 07, 2014 70.98 71.44 70.86 70.99 309,232 -0.47(-0.66%)
Jul 03, 2014 70.95 71.46 71.46 71.46 199,800 +0.79(+1.12%)
Jul 02, 2014 71.92 72.11 70.58 70.67 281,855 -1.41(-1.96%)
Jul 01, 2014 70.89 72.69 70.89 72.08 560,816 +1.56(+2.21%)
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%)
Jun 02, 2014 71.16 71.46 70.21 71.17 337,594 +0.08(+0.11%)
May 30, 2014 71.05 71.54 70.91 71.09 409,172 -0.01(-0.01%)
May 29, 2014 71.10 71.34 70.61 71.10 263,147 +0.00(+0.00%)
May 28, 2014 71.33 71.43 70.72 71.10 327,730 -0.19(-0.27%)
May 27, 2014 70.85 71.41 70.50 71.29 265,682 +0.56(+0.79%)
May 23, 2014 67.91 70.73 70.73 70.73 258,800 +0.35(+0.50%)
May 22, 2014 70.11 70.69 69.94 70.38 156,153 +0.27(+0.39%)
May 21, 2014 70.53 70.85 70.07 70.11 382,385 -0.29(-0.41%)
May 20, 2014 70.44 70.60 69.82 70.40 567,761 -0.11(-0.16%)
May 19, 2014 69.88 70.91 69.88 70.51 309,058 +0.50(+0.71%)
May 16, 2014 68.34 70.14 68.11 70.01 820,788 +1.53(+2.23%)
May 15, 2014 69.47 69.48 67.85 68.48 626,194 -1.09(-1.57%)
May 14, 2014 70.50 70.61 69.33 69.57 650,359 -1.02(-1.44%)
May 13, 2014 71.19 71.22 70.56 70.59 413,068 -0.47(-0.66%)
May 12, 2014 69.72 71.13 69.72 71.06 631,938 +1.56(+2.24%)
May 09, 2014 69.67 70.24 68.92 69.50 1,048,731 -0.38(-0.54%)
May 08, 2014 71.11 71.75 69.83 69.88 959,143 -1.43(-2.01%)
May 07, 2014 72.10 72.24 70.85 71.31 655,632 -0.93(-1.29%)
May 06, 2014 72.83 73.30 71.78 72.24 656,995 -1.06(-1.45%)
May 05, 2014 74.30 74.50 72.99 73.30 725,319 -1.60(-2.14%)
May 02, 2014 73.86 75.61 73.51 74.90 695,069 +1.36(+1.85%)
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.