Gartner Inc (NY: IT )

324.69 USD +0.44 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 82.78 84.02 82.55 82.98 586,071 -0.16(-0.19%)
Apr 29, 2015 83.14 83.77 82.61 83.14 320,442 -0.14(-0.17%)
Apr 28, 2015 83.24 83.52 82.53 83.28 349,714 +0.16(+0.19%)
Apr 27, 2015 83.47 83.96 82.93 83.12 354,362 -0.35(-0.42%)
Apr 24, 2015 84.18 84.32 83.38 83.47 356,206 -0.78(-0.93%)
Apr 23, 2015 82.73 84.49 82.73 84.25 733,218 +1.37(+1.65%)
Apr 22, 2015 83.36 83.51 82.35 82.88 689,186 -0.68(-0.81%)
Apr 21, 2015 84.36 84.59 83.54 83.56 455,753 -0.30(-0.36%)
Apr 20, 2015 83.68 84.12 83.48 83.86 215,285 +0.74(+0.89%)
Apr 17, 2015 83.94 83.94 82.86 83.12 270,569 -1.28(-1.52%)
Apr 16, 2015 83.80 84.54 83.58 84.40 250,657 +0.26(+0.31%)
Apr 15, 2015 84.13 84.74 84.02 84.14 311,602 +0.17(+0.20%)
Apr 14, 2015 84.05 84.41 83.61 83.97 382,031 -0.01(-0.01%)
Apr 13, 2015 84.47 84.86 83.85 83.98 270,830 -0.68(-0.80%)
Apr 10, 2015 84.71 84.71 84.12 84.66 228,720 +0.21(+0.25%)
Apr 09, 2015 84.16 84.64 83.49 84.45 313,896 +0.13(+0.15%)
Apr 08, 2015 83.86 84.47 83.45 84.32 364,330 +0.62(+0.74%)
Apr 07, 2015 83.77 84.25 83.64 83.70 274,865 +0.04(+0.05%)
Apr 06, 2015 82.70 83.72 82.70 83.66 538,098 +0.35(+0.42%)
Apr 02, 2015 83.19 83.31 83.31 83.31 328,400 -0.10(-0.12%)
Apr 01, 2015 83.64 83.66 82.41 83.41 512,306 -0.44(-0.52%)
Mar 31, 2015 83.69 84.12 83.52 83.85 404,793 -0.35(-0.42%)
Mar 30, 2015 82.64 84.36 82.54 84.20 440,884 +1.78(+2.16%)
Mar 27, 2015 81.37 82.52 81.23 82.42 268,750 +0.84(+1.03%)
Mar 26, 2015 81.01 81.98 80.79 81.58 295,808 +0.11(+0.14%)
Mar 25, 2015 83.16 83.29 81.47 81.47 429,262 -1.66(-2.00%)
Mar 24, 2015 83.61 83.68 82.98 83.13 400,207 -0.65(-0.78%)
Mar 23, 2015 83.03 84.05 82.78 83.78 437,940 +0.75(+0.90%)
Mar 20, 2015 81.92 83.14 81.92 83.03 879,524 +1.30(+1.59%)
Mar 19, 2015 81.61 82.17 81.47 81.73 299,467 +0.13(+0.16%)
Mar 18, 2015 81.40 81.90 80.95 81.60 449,314 -0.05(-0.06%)
Mar 17, 2015 81.40 81.80 81.25 81.65 409,819 +0.20(+0.25%)
Mar 16, 2015 80.48 81.79 80.37 81.45 514,110 +1.10(+1.37%)
Mar 13, 2015 80.15 80.57 79.35 80.35 605,719 -0.09(-0.11%)
Mar 12, 2015 80.30 80.74 79.82 80.44 646,228 +0.52(+0.65%)
Mar 11, 2015 79.89 80.72 79.60 79.92 664,623 +0.05(+0.06%)
Mar 10, 2015 80.67 81.06 79.85 79.87 554,796 -1.33(-1.64%)
Mar 09, 2015 80.88 81.95 80.67 81.20 551,276 +0.21(+0.26%)
Mar 06, 2015 81.42 82.13 80.80 80.99 519,933 -0.65(-0.80%)
Mar 05, 2015 81.50 81.90 80.77 81.64 587,552 +0.46(+0.57%)
Mar 04, 2015 81.81 82.18 81.13 81.18 704,258 -1.00(-1.22%)
Mar 03, 2015 82.40 82.59 81.71 82.18 643,000 -0.39(-0.47%)
Mar 02, 2015 83.30 83.40 82.07 82.57 742,032 -0.54(-0.65%)
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%)
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.