Gartner Inc (NY: IT )

234.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.48 87.90 85.16 87.89 617,677 +2.64(+3.10%)
Jan 28, 2016 84.39 85.58 83.49 85.25 353,116 +1.66(+1.99%)
Jan 27, 2016 84.58 85.13 83.40 83.59 490,142 -1.38(-1.62%)
Jan 26, 2016 83.56 85.00 83.04 84.97 438,107 +1.69(+2.03%)
Jan 25, 2016 84.68 85.94 83.06 83.28 435,916 -0.84(-1.00%)
Jan 22, 2016 83.23 84.20 82.74 84.12 713,699 +1.54(+1.86%)
Jan 21, 2016 83.02 83.80 82.23 82.58 399,823 -0.46(-0.55%)
Jan 20, 2016 83.36 84.06 81.51 83.04 497,184 -1.69(-1.99%)
Jan 19, 2016 86.86 86.86 83.76 84.73 308,662 -1.31(-1.52%)
Jan 15, 2016 83.59 86.04 86.04 86.04 521,500 +0.63(+0.74%)
Jan 14, 2016 84.23 85.89 83.33 85.41 377,324 +1.33(+1.58%)
Jan 13, 2016 87.47 87.47 84.03 84.08 322,089 -2.57(-2.97%)
Jan 12, 2016 86.40 86.85 86.04 86.65 397,825 +0.93(+1.08%)
Jan 11, 2016 85.93 86.28 84.98 85.72 296,579 +0.01(+0.01%)
Jan 08, 2016 86.61 86.94 85.59 85.71 359,399 -0.54(-0.63%)
Jan 07, 2016 86.92 87.58 85.94 86.25 325,422 -2.16(-2.44%)
Jan 06, 2016 87.84 88.74 87.67 88.41 342,738 -0.63(-0.71%)
Jan 05, 2016 88.13 89.23 87.82 89.04 453,914 +0.91(+1.03%)
Jan 04, 2016 89.73 89.73 87.41 88.13 370,668 -2.57(-2.83%)
Dec 31, 2015 91.33 90.70 90.70 90.70 224,000 -0.90(-0.98%)
Dec 30, 2015 92.04 92.39 91.56 91.60 167,576 -0.52(-0.56%)
Dec 29, 2015 92.00 92.66 91.38 92.12 218,618 +0.62(+0.68%)
Dec 28, 2015 90.69 91.53 90.44 91.50 327,198 +0.35(+0.38%)
Dec 24, 2015 90.54 91.15 91.15 91.15 173,100 +0.32(+0.35%)
Dec 23, 2015 90.15 90.94 89.76 90.83 250,096 +0.94(+1.05%)
Dec 22, 2015 88.43 89.91 88.28 89.89 325,999 +1.92(+2.18%)
Dec 21, 2015 89.41 89.78 87.97 87.97 673,369 -0.97(-1.09%)
Dec 18, 2015 90.49 90.79 88.89 88.94 661,288 -1.55(-1.71%)
Dec 17, 2015 91.02 91.45 89.96 90.49 397,414 -0.36(-0.40%)
Dec 16, 2015 90.20 91.09 89.88 90.85 259,358 +1.12(+1.25%)
Dec 15, 2015 89.03 89.86 88.27 89.73 313,532 +1.27(+1.44%)
Dec 14, 2015 88.23 88.75 87.55 88.46 270,410 +0.47(+0.53%)
Dec 11, 2015 89.11 89.46 87.55 87.99 249,409 -1.95(-2.17%)
Dec 10, 2015 89.63 90.61 89.26 89.94 209,399 +0.22(+0.25%)
Dec 09, 2015 92.67 92.78 89.49 89.72 420,805 -1.54(-1.69%)
Dec 08, 2015 90.34 91.43 89.82 91.26 235,780 +0.45(+0.50%)
Dec 07, 2015 91.36 91.64 90.49 90.81 229,578 -0.63(-0.69%)
Dec 04, 2015 90.92 91.78 90.66 91.44 407,973 +0.56(+0.62%)
Dec 03, 2015 92.79 92.86 90.57 90.88 345,765 -1.52(-1.65%)
Dec 02, 2015 93.67 94.01 92.22 92.40 395,122 -1.47(-1.57%)
Dec 01, 2015 93.77 94.82 93.77 93.87 639,783 +0.57(+0.61%)
Nov 30, 2015 93.25 93.96 92.76 93.30 2,058,774 +0.42(+0.45%)
Nov 27, 2015 92.05 93.24 92.05 92.88 207,435 +0.66(+0.72%)
Nov 25, 2015 90.83 92.22 92.22 92.22 285,800 +1.30(+1.43%)
Nov 24, 2015 89.60 91.17 89.57 90.92 424,045 +0.67(+0.74%)
Nov 23, 2015 88.62 90.40 88.62 90.25 452,515 +1.50(+1.69%)
Nov 20, 2015 87.81 88.80 87.34 88.75 421,744 +1.28(+1.46%)
Nov 19, 2015 87.76 88.25 87.18 87.47 367,342 -0.40(-0.46%)
Nov 18, 2015 86.36 87.88 85.18 87.87 310,306 +1.73(+2.01%)
Nov 17, 2015 86.07 86.85 85.79 86.14 266,008 +0.13(+0.15%)
Nov 16, 2015 84.89 86.07 84.60 86.01 236,511 +0.88(+1.03%)
Nov 13, 2015 86.22 86.29 84.48 85.13 261,792 -1.33(-1.54%)
Nov 12, 2015 86.71 86.97 86.01 86.46 291,921 -0.55(-0.63%)
Nov 11, 2015 87.65 87.65 86.81 87.01 202,422 -0.49(-0.56%)
Nov 10, 2015 86.68 87.79 86.46 87.50 439,175 +1.02(+1.18%)
Nov 09, 2015 86.12 86.78 85.83 86.48 356,403 +0.00(+0.00%)
Nov 06, 2015 85.89 86.48 85.58 86.48 290,662 +0.02(+0.02%)
Nov 05, 2015 88.50 88.60 85.91 86.46 615,226 -3.99(-4.41%)
Nov 04, 2015 90.35 90.96 89.86 90.45 319,321 +0.26(+0.29%)
Nov 03, 2015 90.00 90.67 89.44 90.19 272,509 +0.06(+0.07%)
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.