Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 88.34 88.84 87.86 88.45 439,031 +0.35(+0.40%)
Sep 29, 2016 89.41 89.76 88.07 88.10 189,146 -1.34(-1.50%)
Sep 28, 2016 89.61 89.61 88.45 89.44 472,512 +0.09(+0.10%)
Sep 27, 2016 89.62 89.80 88.31 89.35 255,854 -0.29(-0.32%)
Sep 26, 2016 89.45 90.32 89.27 89.64 294,202 -0.41(-0.46%)
Sep 23, 2016 89.90 90.52 89.60 90.05 188,190 -0.46(-0.51%)
Sep 22, 2016 90.33 90.65 89.68 90.51 278,846 +0.92(+1.03%)
Sep 21, 2016 89.27 89.69 88.28 89.59 254,030 +0.70(+0.79%)
Sep 20, 2016 90.02 90.02 88.84 88.89 172,441 -0.54(-0.60%)
Sep 19, 2016 90.26 90.60 89.04 89.43 213,648 -0.26(-0.29%)
Sep 16, 2016 89.95 90.17 89.36 89.69 474,845 -0.64(-0.71%)
Sep 15, 2016 88.83 90.40 88.15 90.33 343,601 +1.66(+1.87%)
Sep 14, 2016 89.40 89.50 88.37 88.67 363,906 -0.52(-0.58%)
Sep 13, 2016 89.01 89.45 88.23 89.19 517,429 -0.61(-0.68%)
Sep 12, 2016 88.43 90.13 88.43 89.80 275,186 +1.12(+1.26%)
Sep 09, 2016 90.05 90.19 88.67 88.68 432,185 -1.51(-1.67%)
Sep 08, 2016 90.91 91.26 90.10 90.19 211,061 -1.14(-1.25%)
Sep 07, 2016 91.44 91.93 90.76 91.33 302,515 -0.01(-0.01%)
Sep 06, 2016 91.43 91.60 90.98 91.34 259,422 -0.09(-0.10%)
Sep 02, 2016 91.51 91.43 91.43 91.43 321,900 +0.64(+0.70%)
Sep 01, 2016 90.75 91.20 90.45 90.79 272,665 -0.21(-0.23%)
Aug 31, 2016 91.68 92.03 90.60 91.00 363,536 -0.96(-1.04%)
Aug 30, 2016 91.82 92.06 91.56 91.96 339,892 +0.21(+0.23%)
Aug 29, 2016 90.97 91.76 90.97 91.75 353,472 +0.77(+0.85%)
Aug 26, 2016 91.10 92.22 90.90 90.98 354,123 +0.16(+0.18%)
Aug 25, 2016 90.26 91.09 90.20 90.82 453,490 +0.71(+0.79%)
Aug 24, 2016 90.98 91.27 89.92 90.11 400,678 -0.80(-0.88%)
Aug 23, 2016 91.21 91.50 90.89 90.91 248,617 -0.08(-0.09%)
Aug 22, 2016 90.96 91.39 90.74 90.99 417,897 -0.23(-0.25%)
Aug 19, 2016 90.66 91.54 90.43 91.22 404,319 +0.23(+0.25%)
Aug 18, 2016 90.88 91.28 90.59 90.99 328,981 +0.04(+0.04%)
Aug 17, 2016 91.43 91.96 90.08 90.95 692,527 -0.77(-0.84%)
Aug 16, 2016 92.95 93.05 91.72 91.72 245,403 -1.60(-1.71%)
Aug 15, 2016 93.73 93.83 93.13 93.32 239,460 +0.00(+0.00%)
Aug 12, 2016 94.38 94.61 93.32 93.32 195,196 -1.15(-1.22%)
Aug 11, 2016 94.60 94.72 93.93 94.47 399,645 -0.01(-0.01%)
Aug 10, 2016 94.52 94.54 94.04 94.48 227,087 +0.23(+0.24%)
Aug 09, 2016 94.25 94.39 93.90 94.25 250,064 +0.01(+0.01%)
Aug 08, 2016 94.94 95.55 94.19 94.24 378,603 -0.71(-0.75%)
Aug 05, 2016 95.62 97.34 94.90 94.95 582,428 -0.39(-0.41%)
Aug 04, 2016 96.45 97.69 94.58 95.34 671,391 -4.05(-4.07%)
Aug 03, 2016 98.94 99.54 98.55 99.39 234,735 +0.35(+0.35%)
Aug 02, 2016 99.85 100.04 98.46 99.04 218,826 -1.00(-1.00%)
Aug 01, 2016 99.98 100.74 99.65 100.04 262,881 -0.21(-0.21%)
Jul 29, 2016 98.85 100.42 98.58 100.25 435,526 +1.35(+1.37%)
Jul 28, 2016 99.55 99.55 98.40 98.90 259,932 -0.48(-0.48%)
Jul 27, 2016 99.95 100.01 99.05 99.38 241,401 -0.75(-0.75%)
Jul 26, 2016 99.14 100.20 98.98 100.13 242,780 +1.09(+1.10%)
Jul 25, 2016 99.44 99.59 98.89 99.04 180,833 -0.46(-0.46%)
Jul 22, 2016 98.72 99.70 98.30 99.50 174,249 +0.99(+1.00%)
Jul 21, 2016 98.73 99.00 98.36 98.51 316,383 -0.53(-0.54%)
Jul 20, 2016 98.24 99.18 97.87 99.04 175,426 +1.15(+1.17%)
Jul 19, 2016 97.69 98.14 97.53 97.89 189,764 +0.12(+0.12%)
Jul 18, 2016 98.28 98.69 97.53 97.77 332,403 -0.75(-0.76%)
Jul 15, 2016 99.09 99.42 97.87 98.52 173,133 -0.51(-0.51%)
Jul 14, 2016 99.23 99.81 98.74 99.03 247,980 +0.29(+0.29%)
Jul 13, 2016 99.12 99.59 98.35 98.74 338,851 -0.32(-0.32%)
Jul 12, 2016 99.20 99.72 98.91 99.06 249,601 +0.54(+0.55%)
Jul 11, 2016 98.61 99.29 98.42 98.52 189,989 +0.19(+0.19%)
Jul 08, 2016 97.87 98.67 97.32 98.33 333,068 +1.01(+1.04%)
Jul 07, 2016 97.58 98.00 97.01 97.32 290,937 -0.27(-0.28%)
Jul 06, 2016 96.80 97.59 95.97 97.59 698,867 +0.45(+0.46%)
Jul 05, 2016 97.08 98.04 96.80 97.14 517,772 -0.26(-0.27%)
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.