Gartner Inc (NY: IT )

307.99 +8.40 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 91.95 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%)
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.