Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 119.35 121.00 119.24 120.89 728,402 +1.58(+1.32%)
Nov 29, 2017 119.96 119.96 118.40 119.31 650,636 -0.18(-0.15%)
Nov 28, 2017 118.35 119.57 118.11 119.49 310,450 +1.17(+0.99%)
Nov 27, 2017 116.72 118.55 116.21 118.32 532,303 +1.93(+1.66%)
Nov 24, 2017 115.96 116.45 115.01 116.39 272,928 +0.40(+0.34%)
Nov 22, 2017 116.98 117.04 115.80 115.99 603,822 -1.20(-1.02%)
Nov 21, 2017 117.50 118.18 116.87 117.19 461,091 +0.57(+0.49%)
Nov 20, 2017 117.43 118.01 116.38 116.62 331,987 -0.28(-0.24%)
Nov 17, 2017 118.48 118.48 116.78 116.90 587,831 -2.07(-1.74%)
Nov 16, 2017 117.88 119.28 117.12 118.97 580,625 +1.67(+1.42%)
Nov 15, 2017 117.24 117.67 116.13 117.30 457,792 -0.34(-0.29%)
Nov 14, 2017 116.34 117.66 116.06 117.64 455,878 +1.32(+1.13%)
Nov 13, 2017 116.92 117.38 116.20 116.32 420,901 -1.16(-0.99%)
Nov 10, 2017 116.85 117.78 116.22 117.48 493,777 +0.14(+0.12%)
Nov 09, 2017 117.97 118.26 116.00 117.34 486,402 -1.47(-1.24%)
Nov 08, 2017 119.00 119.01 117.17 118.81 516,408 +1.06(+0.90%)
Nov 07, 2017 118.43 118.98 117.21 117.75 532,972 -0.80(-0.67%)
Nov 06, 2017 118.42 119.50 117.65 118.55 584,237 -0.11(-0.09%)
Nov 03, 2017 120.06 120.78 117.79 118.66 836,664 -1.68(-1.40%)
Nov 02, 2017 124.34 124.81 119.32 120.34 1,639,448 -5.26(-4.19%)
Nov 01, 2017 125.75 126.22 124.45 125.60 705,873 +0.29(+0.23%)
Oct 31, 2017 124.58 125.39 124.38 125.31 623,963 +0.93(+0.75%)
Oct 30, 2017 125.27 125.56 123.69 124.38 629,142 -0.77(-0.62%)
Oct 27, 2017 124.96 125.44 124.20 125.15 477,009 +0.40(+0.32%)
Oct 26, 2017 124.49 126.09 124.29 124.75 561,965 +0.68(+0.55%)
Oct 25, 2017 123.33 124.96 122.95 124.07 1,103,955 +1.05(+0.85%)
Oct 24, 2017 124.81 125.07 122.34 123.02 1,028,040 -1.76(-1.41%)
Oct 23, 2017 125.69 125.72 124.72 124.78 325,348 -0.50(-0.40%)
Oct 20, 2017 123.73 125.83 123.73 125.28 414,453 +2.04(+1.66%)
Oct 19, 2017 122.24 123.24 121.50 123.24 394,669 +0.97(+0.79%)
Oct 18, 2017 122.42 122.97 121.99 122.27 347,087 +0.09(+0.07%)
Oct 17, 2017 123.74 124.15 122.05 122.18 681,425 -1.77(-1.43%)
Oct 16, 2017 124.21 124.77 123.46 123.95 685,680 -0.29(-0.23%)
Oct 13, 2017 124.36 124.48 122.99 124.24 381,642 +0.66(+0.53%)
Oct 12, 2017 123.90 124.51 123.42 123.58 455,420 -0.41(-0.33%)
Oct 11, 2017 123.78 124.33 123.65 123.99 445,433 +0.24(+0.19%)
Oct 10, 2017 124.05 124.14 123.46 123.75 381,608 +0.26(+0.21%)
Oct 09, 2017 122.52 124.07 122.36 123.49 803,938 +1.10(+0.90%)
Oct 06, 2017 122.68 123.09 122.09 122.39 1,078,387 -0.36(-0.29%)
Oct 05, 2017 123.18 123.37 122.62 122.75 474,681 -0.17(-0.14%)
Oct 04, 2017 124.61 124.98 122.86 122.92 481,385 -1.64(-1.32%)
Oct 03, 2017 124.89 125.05 123.12 124.56 417,190 -0.01(-0.01%)
Oct 02, 2017 124.29 125.34 123.92 124.57 557,678 +0.16(+0.13%)
Sep 29, 2017 123.40 125.18 123.04 124.41 524,998 +1.04(+0.84%)
Sep 28, 2017 122.87 123.40 122.07 123.37 232,369 +0.00(+0.00%)
Sep 27, 2017 123.21 123.37 424,750 -0.73(-0.59%)
Sep 26, 2017 124.10 124.91 122.91 124.10 354,559 +0.40(+0.32%)
Sep 25, 2017 124.19 124.19 122.38 123.70 374,306 -0.48(-0.39%)
Sep 22, 2017 123.34 124.28 122.86 124.18 334,210 +0.80(+0.65%)
Sep 21, 2017 124.49 124.56 123.10 123.38 377,793 -1.04(-0.84%)
Sep 20, 2017 123.66 124.52 123.17 124.42 470,495 +0.98(+0.79%)
Sep 19, 2017 122.85 123.83 122.43 123.44 516,712 +0.81(+0.66%)
Sep 18, 2017 121.72 122.77 121.19 122.63 382,944 +1.37(+1.13%)
Sep 15, 2017 122.06 122.47 120.14 121.26 1,483,397 -0.98(-0.80%)
Sep 14, 2017 125.58 125.58 122.14 122.24 841,123 -3.55(-2.82%)
Sep 13, 2017 125.55 126.05 125.46 125.79 347,286 -0.22(-0.17%)
Sep 12, 2017 125.65 126.07 125.28 126.01 410,418 +0.61(+0.49%)
Sep 11, 2017 125.00 126.18 123.99 125.40 648,110 +1.03(+0.83%)
Sep 08, 2017 122.44 124.95 122.29 124.37 707,806 +1.78(+1.45%)
Sep 07, 2017 121.55 123.52 121.20 122.59 598,350 +1.25(+1.03%)
Sep 06, 2017 120.65 121.61 120.50 121.34 447,191 +1.12(+0.93%)
Sep 05, 2017 120.02 120.90 119.38 120.22 596,575 -0.57(-0.47%)
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.