$81.13 +0.19 (%) Gartner Inc - NYSE

Feb. 10, 2016 | 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
2/10/201681.3383.0080.9181.13446,678
2/10/20167.838.077.687.95305,984
2/9/201679.0081.6779.0080.94733,282
2/9/20167.757.877.557.79270,043
2/8/201681.7182.0877.8080.06930,867
2/8/20168.898.897.577.771,027,176
2/5/201683.5783.9782.4382.82651,034
2/5/20169.219.218.438.59686,805
2/4/201683.0085.0380.0083.991,037,529
2/4/20168.999.208.999.13529,718
2/3/201687.1087.3185.0686.34426,776
2/3/20169.069.148.718.99395,797
2/2/201687.8187.8185.8786.26221,590
2/2/20168.939.118.858.94302,774
2/1/201687.0589.1086.6888.41500,152
2/1/20169.009.138.669.00872,482
1/29/201685.4887.9085.1687.89617,677
1/29/20168.198.578.198.48344,399
1/28/201684.3985.5883.4985.25353,116
1/28/20168.648.688.058.12252,893
1/27/201684.5885.1383.4083.59490,142
1/27/20168.568.738.368.49160,614
1/26/201683.5685.0183.0484.97438,107
1/26/20168.508.738.378.63336,632
1/25/201684.6885.9483.0683.28435,916
1/25/20168.548.628.168.43303,311
1/22/201683.2384.2082.7484.12713,699
1/22/20168.628.848.498.56255,118
1/21/201683.0284.0382.2382.58399,823
1/21/20168.238.728.108.40339,073
1/20/201683.3684.0681.5183.04497,184
1/20/20168.078.367.478.28596,601
1/19/201686.8686.8683.7684.73308,662
1/19/20168.769.008.088.35406,833
1/18/20168.808.958.448.64126,501
1/15/201683.5986.0783.5986.04521,709
1/15/20169.119.138.718.91404,142
1/14/201684.2385.8983.3385.41377,324
1/14/20169.149.538.969.49319,198
1/13/201687.4787.4784.0384.08323,912
1/13/20169.459.669.109.19445,994
1/12/201686.4086.8586.0486.65397,825
1/12/20169.059.338.989.30419,862
1/11/201685.9386.2884.9885.72296,579
1/11/20169.9710.488.818.991,059,093
1/8/201686.6186.9485.5985.71359,399
1/8/20169.309.668.959.23685,207
1/7/201686.9287.5885.9486.25325,422
1/7/20169.109.298.939.13383,037
1/6/201687.8488.7487.6788.41342,738
1/6/20169.539.559.229.43560,954
1/5/201688.0589.2387.8289.04453,914
1/5/20169.8010.049.549.65211,423
1/4/201689.7389.7387.4188.13370,668
1/4/20169.759.989.589.87407,538
12/31/201591.3392.1690.6690.70224,040
12/31/20159.6410.059.489.96653,824
12/30/201592.0492.3991.5691.60167,576
12/30/20159.7410.129.539.73421,695
12/29/201592.0092.6691.3892.12218,618
12/29/20159.209.889.209.71301,353
12/28/201590.6991.5390.4491.50327,198
12/24/201590.5491.6190.3591.15173,123
12/24/20158.999.288.779.20277,358
12/23/201590.1590.9489.7690.83250,096
12/23/20159.159.508.759.14645,649
12/22/201588.4389.9188.2889.89325,999
12/22/20158.999.638.549.111,242,432
12/21/201589.4189.7887.9787.97673,369
12/21/20158.108.538.108.371,325,614
12/18/201590.4990.7988.8988.94661,288
12/18/20158.288.406.767.986,313,296
12/17/201591.0291.4589.9690.49397,414
12/17/201512.3512.389.789.86766,601
12/16/201590.2091.0989.8890.85259,358
12/16/201512.3512.6512.2312.30449,549
12/15/201589.0389.8688.2789.73313,532
12/15/201511.8312.4811.8312.34419,581
12/14/201588.2388.7687.5588.46270,610
12/14/201512.2112.3411.6711.79332,828
12/11/201589.1189.4687.5587.99249,409
12/11/201512.6412.6512.0012.22288,876
12/10/201589.6390.6189.2689.94209,400
12/10/201512.8613.0012.5812.70334,623
12/9/201592.6792.7889.4989.72420,805
12/9/201512.8613.4812.7012.800
12/8/201590.3491.4389.8291.26235,780
12/8/201512.7312.9512.3712.75381,439
12/7/201591.3691.6490.4990.81229,578
12/7/201513.0013.0012.5812.68388,618
12/4/201590.9291.7890.6691.44407,973
12/4/201513.0913.2512.4813.060
12/3/201592.7992.8690.5790.88345,765
12/3/201513.7913.8912.9513.100
12/2/201593.6794.0192.2292.40395,122
12/2/201514.0714.0913.5513.59221,184
12/1/201593.7794.8293.3693.87639,783
12/1/201514.3514.5013.8814.04318,122
11/30/201593.2593.9692.7693.302,060,174
11/30/201514.5614.6014.2414.34296,241
  • Showing 1-100 of 1,756 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center