$76.00 +1.63 (%) Gartner Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
10/21/201474.7076.0274.5676.00363,254
10/21/201413.3813.5013.1313.241,370,890
10/20/201473.5774.3773.5774.37253,299
10/20/201412.4813.0012.2013.00970,033
10/17/201473.2573.8772.8773.60207,797
10/17/201412.0012.4511.8012.20494,185
10/16/201471.4072.8871.3272.58368,830
10/16/201411.7011.7811.5011.62412,804
10/15/201471.6272.9971.2272.43544,291
10/15/201411.5711.9011.1011.79631,160
10/14/201473.0073.6572.6273.19322,808
10/14/201412.2512.4211.6111.83633,212
10/13/201472.6973.5872.1472.53404,817
10/10/201473.6674.4672.5372.57290,999
10/10/201412.5212.9011.5112.04654,322
10/9/201474.3775.4373.5473.60257,451
10/9/201413.8914.0911.8012.401,795,776
10/8/201474.4474.7673.4874.74402,398
10/8/201411.0911.7111.0911.64376,923
10/7/201474.5875.4674.3474.44571,887
10/7/201411.4011.6410.9111.04288,158
10/6/201475.9075.9975.2375.31616,395
10/6/201411.1611.4910.5211.40437,976
10/3/201474.2076.1074.2075.61605,922
10/3/201410.9211.3410.4110.62278,073
10/2/201473.4774.1073.0773.81355,892
10/2/201410.6910.699.3610.61645,469
10/1/201473.3473.7273.0273.25605,167
10/1/201410.9011.229.6110.55387,478
9/30/201473.8473.9773.3573.47386,609
9/30/201411.8711.9810.6610.87646,186
9/29/201472.5073.9572.4173.81269,868
9/29/201411.7011.9011.5011.71202,733
9/26/201472.8273.4072.5573.28226,789
9/26/201411.3011.7711.0511.58340,918
9/25/201474.2474.2472.6272.82604,012
9/25/201411.4911.6910.8511.25777,434
9/24/201473.3474.4772.9374.32529,800
9/24/201411.1511.5310.7511.39704,980
9/23/201473.9974.5273.1873.18263,082
9/23/201410.5611.0110.3510.85708,414
9/22/201474.8074.9574.1574.43343,463
9/22/20149.8310.409.6510.35319,988
9/19/201475.7876.1574.6374.73719,300
9/19/20149.8910.039.5510.03873,870
9/18/201475.7075.8375.0975.75294,227
9/18/20149.3510.029.359.601,357,189
9/17/201476.3176.3275.0975.30475,565
9/17/20149.009.408.959.34789,467
9/16/201476.1576.8175.8176.36372,772
9/16/20149.009.208.808.98402,444
9/15/201476.7176.7175.9476.34580,082
9/15/20149.279.308.658.99427,951
9/12/201476.6576.8276.2476.79443,701
9/12/20148.999.428.959.15515,537
9/11/201476.1776.7776.0476.63360,006
9/11/20148.658.958.508.94470,953
9/10/201475.2776.3575.2776.35313,001
9/10/20149.109.108.508.591,040,618
9/9/201475.9876.0174.9275.33280,989
9/9/20148.759.198.579.00942,664
9/8/201475.7976.0075.5175.90292,155
9/8/20148.298.648.258.53268,351
9/5/201474.9275.9274.6375.89279,464
9/5/20148.198.408.128.15809,621
9/4/201475.0175.7174.9575.18307,108
9/4/20147.598.407.598.00891,839
9/3/201475.4475.7274.9275.08196,862
9/3/20147.297.747.297.591,530,575
9/2/201474.7575.4874.3975.32389,589
9/2/20147.197.307.157.3086,245
8/29/201474.0474.6673.7874.59225,346
8/29/20147.207.357.137.1946,195
8/28/201473.9774.4473.4274.03265,000
8/28/20147.137.287.067.2046,622
8/27/201474.1674.1773.6374.14162,476
8/27/20147.167.197.157.1612,700
8/26/201473.9774.4073.7074.12179,101
8/26/20147.297.327.157.1834,295
8/25/201474.5274.5273.5273.78148,781
8/25/20147.307.307.107.2250,491
8/22/201473.5874.9073.4474.02270,063
8/22/20147.257.307.127.3065,160
8/21/201473.7273.9773.4073.85240,454
8/21/20147.207.357.207.20125,428
8/20/201473.4973.9173.4073.69246,757
8/20/20147.257.507.107.22741,913
8/19/201472.8973.7872.7173.78390,743
8/19/20147.207.257.137.20360,030
8/18/201472.3973.0172.3972.91207,925
8/18/20147.057.257.057.10153,878
8/15/201473.3073.7471.9472.06352,634
8/15/20147.057.207.037.03424,130
8/14/201472.5773.0572.4572.93202,717
8/14/20147.117.126.906.98214,757
8/13/201472.3772.6871.9472.51257,465
8/13/20147.407.507.057.14245,935
8/12/201472.5473.1971.7672.16231,740
8/12/20147.608.007.057.29401,125
8/11/201472.4173.2671.7972.60347,280
  • Showing 1-100 of 1,429 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center