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 (%)
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%)
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.