Gartner Inc (NY: IT )

238.87 USD +5.87 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.71 103.00 101.59 101.62 560,397 -0.73(-0.71%)
May 27, 2016 101.86 102.35 102.35 102.35 302,200 +0.33(+0.32%)
May 26, 2016 101.39 102.43 100.96 102.02 261,901 +0.50(+0.49%)
May 25, 2016 101.47 101.99 100.95 101.52 289,605 +0.28(+0.28%)
May 24, 2016 99.40 101.31 99.39 101.24 269,640 +2.40(+2.43%)
May 23, 2016 99.23 99.23 98.43 98.84 230,880 -0.32(-0.32%)
May 20, 2016 98.42 99.51 98.31 99.16 320,358 +1.03(+1.05%)
May 19, 2016 97.32 98.46 96.76 98.13 247,035 +0.35(+0.36%)
May 18, 2016 97.08 98.51 96.67 97.78 318,567 +0.60(+0.62%)
May 17, 2016 97.82 98.44 97.06 97.18 348,410 -0.92(-0.94%)
May 16, 2016 97.44 98.44 97.44 98.10 304,561 +0.50(+0.51%)
May 13, 2016 97.97 98.57 97.15 97.60 291,785 -0.48(-0.49%)
May 12, 2016 97.50 98.43 96.77 98.08 549,922 +0.83(+0.85%)
May 11, 2016 97.81 97.94 96.92 97.25 549,265 -0.72(-0.73%)
May 10, 2016 96.40 98.08 95.74 97.97 456,876 +2.06(+2.15%)
May 09, 2016 97.05 97.98 95.89 95.91 641,207 -1.50(-1.54%)
May 06, 2016 95.65 97.78 94.91 97.41 823,127 +2.25(+2.36%)
May 05, 2016 89.33 96.40 89.33 95.16 702,174 +7.57(+8.64%)
May 04, 2016 86.62 87.89 86.17 87.59 303,993 +0.48(+0.55%)
May 03, 2016 87.88 88.31 86.32 87.11 254,840 -1.21(-1.37%)
May 02, 2016 87.07 88.62 86.82 88.32 336,166 +1.15(+1.32%)
Apr 29, 2016 87.05 87.46 86.64 87.17 219,651 -0.09(-0.10%)
Apr 28, 2016 87.89 88.39 87.06 87.26 170,088 -0.79(-0.90%)
Apr 27, 2016 88.09 88.57 87.33 88.05 177,263 -0.10(-0.11%)
Apr 26, 2016 88.05 88.69 87.40 88.15 147,034 +0.31(+0.35%)
Apr 25, 2016 87.69 88.23 87.01 87.84 207,975 -0.31(-0.35%)
Apr 22, 2016 87.85 88.50 87.85 88.15 271,555 -0.05(-0.06%)
Apr 21, 2016 89.15 89.88 88.02 88.20 227,728 -1.14(-1.28%)
Apr 20, 2016 88.78 89.53 88.78 89.34 215,862 +0.31(+0.35%)
Apr 19, 2016 89.22 89.29 88.32 89.03 215,977 +0.14(+0.16%)
Apr 18, 2016 88.03 89.01 87.86 88.89 242,508 +0.40(+0.45%)
Apr 15, 2016 87.22 88.51 87.07 88.49 482,438 +1.27(+1.46%)
Apr 14, 2016 88.01 88.12 86.97 87.22 522,059 -0.94(-1.07%)
Apr 13, 2016 87.88 88.30 87.39 88.16 328,679 +0.71(+0.81%)
Apr 12, 2016 87.26 87.56 86.51 87.45 235,256 +0.27(+0.31%)
Apr 11, 2016 88.35 88.37 87.08 87.18 250,757 -0.72(-0.82%)
Apr 08, 2016 88.66 88.66 87.45 87.90 198,603 -0.25(-0.28%)
Apr 07, 2016 88.71 88.71 87.58 88.15 494,983 -0.78(-0.88%)
Apr 06, 2016 89.14 89.63 88.36 88.93 498,800 -0.32(-0.36%)
Apr 05, 2016 89.66 89.79 88.70 89.25 365,559 -1.16(-1.28%)
Apr 04, 2016 90.64 90.97 90.14 90.41 271,250 -0.17(-0.19%)
Apr 01, 2016 89.04 90.65 88.30 90.58 492,046 +1.23(+1.38%)
Mar 31, 2016 88.10 89.59 87.06 89.35 287,586 +1.05(+1.19%)
Mar 30, 2016 88.38 89.07 88.14 88.30 158,886 +0.40(+0.46%)
Mar 29, 2016 87.02 88.16 87.02 87.90 442,009 +0.95(+1.09%)
Mar 28, 2016 86.27 87.16 85.96 86.95 183,558 +0.78(+0.91%)
Mar 24, 2016 85.75 86.17 86.17 86.17 153,700 -0.11(-0.13%)
Mar 23, 2016 86.63 86.81 86.03 86.28 205,146 -0.56(-0.64%)
Mar 22, 2016 86.40 87.18 86.40 86.84 186,750 +0.28(+0.32%)
Mar 21, 2016 85.42 86.62 85.20 86.56 271,069 +0.81(+0.94%)
Mar 18, 2016 85.24 86.31 85.24 85.75 401,076 +0.59(+0.69%)
Mar 17, 2016 84.66 85.61 83.83 85.16 268,491 +0.73(+0.86%)
Mar 16, 2016 83.58 84.66 83.33 84.43 631,173 +0.71(+0.85%)
Mar 15, 2016 83.48 84.16 83.48 83.72 222,480 -0.26(-0.31%)
Mar 14, 2016 83.45 84.14 82.94 83.98 270,694 +0.30(+0.36%)
Mar 11, 2016 83.52 83.72 82.92 83.68 585,494 +0.98(+1.19%)
Mar 10, 2016 84.08 84.26 82.27 82.70 363,376 -1.02(-1.22%)
Mar 09, 2016 84.34 85.19 83.54 83.72 270,642 -0.43(-0.51%)
Mar 08, 2016 84.75 84.80 84.06 84.15 243,616 -1.16(-1.36%)
Mar 07, 2016 85.14 85.81 84.77 85.31 364,579 -0.26(-0.30%)
Mar 04, 2016 84.41 85.68 83.97 85.57 345,957 +1.36(+1.62%)
Mar 03, 2016 83.77 84.21 83.30 84.21 266,216 +0.22(+0.26%)
Mar 02, 2016 83.99 84.06 83.21 83.99 193,306 -0.02(-0.02%)
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.