Gartner Inc (NY: IT )

319.83 USD +4.67 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 83.46 84.50 83.05 83.11 819,644 -0.49(-0.59%)
Feb 26, 2015 84.48 84.80 83.56 83.60 705,251 -0.76(-0.90%)
Feb 25, 2015 84.24 84.78 84.24 84.36 505,515 -0.41(-0.48%)
Feb 24, 2015 84.23 84.93 84.12 84.77 551,338 +0.78(+0.93%)
Feb 23, 2015 84.40 84.45 83.53 83.99 460,649 -0.26(-0.31%)
Feb 20, 2015 83.03 84.60 82.88 84.25 519,072 +0.93(+1.12%)
Feb 19, 2015 82.39 83.61 82.24 83.32 506,749 +0.67(+0.81%)
Feb 18, 2015 80.52 82.74 80.25 82.65 528,757 +1.81(+2.24%)
Feb 17, 2015 81.22 81.41 80.11 80.84 806,210 -0.69(-0.85%)
Feb 13, 2015 79.98 81.53 81.53 81.53 553,500 +1.64(+2.05%)
Feb 12, 2015 78.94 80.09 78.68 79.89 675,443 +1.44(+1.84%)
Feb 11, 2015 78.21 78.79 74.39 78.45 757,201 +0.37(+0.47%)
Feb 10, 2015 78.00 78.37 77.22 78.08 752,665 +0.16(+0.21%)
Feb 09, 2015 78.59 78.92 77.81 77.92 413,863 -0.75(-0.95%)
Feb 06, 2015 78.61 79.58 77.49 78.67 1,167,987 -0.38(-0.48%)
Feb 05, 2015 82.42 82.42 76.72 79.05 2,232,335 -6.29(-7.37%)
Feb 04, 2015 84.53 85.67 84.53 85.34 320,307 +0.72(+0.85%)
Feb 03, 2015 83.45 84.64 83.11 84.62 257,831 +1.53(+1.84%)
Feb 02, 2015 84.00 84.39 81.60 83.09 439,621 -1.13(-1.34%)
Jan 30, 2015 85.43 85.98 83.89 84.22 420,439 -1.71(-1.99%)
Jan 29, 2015 84.82 85.95 83.58 85.93 240,274 +1.37(+1.62%)
Jan 28, 2015 85.49 85.85 84.15 84.56 218,826 +0.13(+0.15%)
Jan 27, 2015 84.72 85.57 84.11 84.43 261,256 -1.21(-1.41%)
Jan 26, 2015 85.45 85.90 84.79 85.64 278,496 +0.04(+0.05%)
Jan 23, 2015 85.91 86.25 85.32 85.60 146,499 -0.32(-0.37%)
Jan 22, 2015 84.61 86.18 83.66 85.92 181,504 +1.58(+1.87%)
Jan 21, 2015 84.27 84.88 83.37 84.34 313,472 +0.17(+0.20%)
Jan 20, 2015 83.83 84.75 82.65 84.17 243,893 +0.25(+0.30%)
Jan 16, 2015 81.87 83.99 81.87 83.92 247,549 +2.00(+2.44%)
Jan 15, 2015 82.93 83.12 81.58 81.92 262,798 -0.60(-0.73%)
Jan 14, 2015 82.25 83.06 82.04 82.52 187,648 -0.76(-0.91%)
Jan 13, 2015 83.53 85.17 82.41 83.28 203,466 +0.52(+0.63%)
Jan 12, 2015 83.53 83.53 82.65 82.76 191,450 -0.35(-0.42%)
Jan 09, 2015 83.63 83.80 82.41 83.11 295,447 -0.32(-0.38%)
Jan 08, 2015 83.02 83.84 82.71 83.43 260,154 +0.83(+1.00%)
Jan 07, 2015 81.71 82.70 81.38 82.60 222,918 +1.25(+1.54%)
Jan 06, 2015 81.92 82.58 81.07 81.35 351,977 -0.75(-0.91%)
Jan 05, 2015 82.88 83.79 82.07 82.10 276,536 -1.50(-1.79%)
Jan 02, 2015 84.64 84.85 82.73 83.60 206,908 -0.61(-0.72%)
Dec 31, 2014 85.34 84.21 84.21 84.21 223,300 -0.80(-0.94%)
Dec 30, 2014 85.11 86.05 84.97 85.01 128,555 -0.55(-0.64%)
Dec 29, 2014 85.17 85.88 84.95 85.56 179,467 +0.14(+0.16%)
Dec 26, 2014 86.31 86.45 85.37 85.42 129,048 -0.50(-0.58%)
Dec 24, 2014 85.53 85.92 85.92 85.92 103,900 +0.23(+0.27%)
Dec 23, 2014 85.95 86.14 85.00 85.69 392,718 +0.00(+0.00%)
Dec 22, 2014 86.37 86.82 85.38 85.69 269,708 -0.82(-0.95%)
Dec 19, 2014 87.16 87.58 85.77 86.51 627,486 -0.89(-1.02%)
Dec 18, 2014 85.87 87.43 85.64 87.40 246,175 +2.27(+2.67%)
Dec 17, 2014 83.20 85.28 82.39 85.13 329,962 +2.16(+2.60%)
Dec 16, 2014 83.99 84.04 82.77 82.97 380,809 -1.31(-1.55%)
Dec 15, 2014 82.64 84.63 82.51 84.28 411,046 +1.56(+1.89%)
Dec 12, 2014 83.84 84.22 82.59 82.72 312,675 -1.78(-2.11%)
Dec 11, 2014 83.98 84.99 83.88 84.50 340,288 +0.62(+0.74%)
Dec 10, 2014 83.78 84.44 83.62 83.88 370,648 +0.01(+0.01%)
Dec 09, 2014 82.32 83.95 82.14 83.87 299,208 +0.52(+0.62%)
Dec 08, 2014 84.78 84.83 83.23 83.35 241,184 -1.45(-1.71%)
Dec 05, 2014 84.53 85.01 84.14 84.80 277,426 +0.66(+0.78%)
Dec 04, 2014 84.85 85.16 83.91 84.14 332,059 -0.66(-0.78%)
Dec 03, 2014 85.12 85.39 83.37 84.80 479,655 +0.14(+0.17%)
Dec 02, 2014 85.10 85.36 84.07 84.66 262,933 -0.15(-0.18%)
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.