Gartner Inc (NY: IT )

274.15 -1.91 (-0.69%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 132.50 133.28 131.44 132.74 2,219,331 +0.24(+0.18%)
May 30, 2018 131.59 132.97 131.07 132.50 750,823 +1.45(+1.11%)
May 29, 2018 129.90 131.23 128.73 131.05 896,475 +0.41(+0.31%)
May 25, 2018 130.64 130.64 130.64 0 -0.66(-0.50%)
May 24, 2018 131.84 132.03 130.40 131.30 964,962 -0.46(-0.35%)
May 23, 2018 131.13 132.11 130.77 131.76 828,999 +0.41(+0.31%)
May 22, 2018 132.30 133.02 130.44 131.35 935,746 -0.90(-0.68%)
May 21, 2018 134.55 135.14 132.13 132.25 878,702 -1.98(-1.48%)
May 18, 2018 133.25 135.91 132.84 134.23 912,894 +1.00(+0.75%)
May 17, 2018 135.31 136.24 132.96 133.23 1,051,712 -2.50(-1.84%)
May 16, 2018 135.15 136.04 133.99 135.73 517,137 +0.56(+0.41%)
May 15, 2018 134.04 135.80 133.55 135.17 1,266,636 +0.37(+0.27%)
May 14, 2018 135.23 135.40 133.53 134.80 875,135 -0.24(-0.18%)
May 11, 2018 134.63 136.24 134.24 135.04 1,089,014 +0.67(+0.50%)
May 10, 2018 133.99 134.38 131.73 134.37 1,057,052 +0.83(+0.62%)
May 09, 2018 130.84 135.12 130.22 133.54 879,763 +3.01(+2.31%)
May 08, 2018 125.24 132.19 125.24 130.53 1,295,428 +6.74(+5.44%)
May 07, 2018 123.00 124.83 122.56 123.79 1,354,793 +0.77(+0.63%)
May 04, 2018 120.52 123.50 120.47 123.02 635,286 +1.82(+1.50%)
May 03, 2018 120.86 121.32 119.48 121.20 814,839 +0.54(+0.45%)
May 02, 2018 121.73 121.73 119.92 120.66 590,226 -1.35(-1.11%)
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.