$86.51 -0.89 (%) Gartner Inc - NYSE

Dec. 19, 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
12/19/201487.1687.5885.7786.51627,486
12/19/201413.0013.0012.7712.8387,865
12/18/201485.8787.4385.6487.40249,631
12/18/201412.0013.0211.7012.91315,464
12/17/201483.2085.2882.3985.13329,962
12/17/201411.8412.1311.6011.95232,228
12/16/201483.9984.0482.7782.97381,009
12/16/201411.7912.2511.4211.70632,173
12/15/201482.6484.6382.5184.28411,046
12/15/201411.5812.0411.1511.401,532,380
12/12/201483.8484.2282.5982.72312,675
12/12/201410.4912.059.2010.702,798,984
12/11/201483.9884.9983.8884.50340,288
12/11/201414.4015.0014.2714.55432,229
12/10/201483.7884.4483.6283.88370,648
12/10/201415.8515.8513.6814.24777,017
12/9/201482.3283.9582.1483.87299,208
12/9/201416.3016.3015.4515.90405,430
12/8/201484.7884.8383.2383.35241,184
12/8/201416.1516.6016.1016.45122,403
12/5/201484.5385.0184.1484.80277,426
12/5/201415.6116.3315.6116.10188,355
12/4/201484.8585.1683.9184.14332,059
12/4/201416.6316.6315.5615.59472,576
12/3/201485.1285.3983.3784.80479,655
12/3/201416.5016.7516.2616.45127,211
12/2/201485.1085.3684.0784.66262,933
12/2/201416.9516.9516.0516.50412,592
12/1/201485.3086.2084.4384.81325,605
12/1/201416.7817.0816.7816.90223,064
11/28/201484.4986.7184.2785.48197,407
11/28/201417.2417.7316.5016.82786,819
11/27/201415.9017.3415.8017.00686,366
11/26/201484.5285.0484.2584.49191,067
11/26/201415.0916.0014.8515.95871,376
11/25/201484.8985.2284.4984.68146,050
11/25/201414.8915.2014.4715.04129,061
11/24/201484.4485.0784.0084.89298,813
11/24/201415.3115.4514.6114.77232,099
11/21/201484.5784.7683.9184.06203,611
11/21/201414.9615.7514.9615.21324,812
11/20/201484.3584.4583.6083.95493,163
11/20/201414.1814.7614.0014.67294,804
11/19/201485.5385.9584.3285.07284,712
11/19/201414.0114.2514.0014.13219,988
11/18/201486.6487.1185.7485.85409,961
11/18/201413.9814.3313.9114.02135,364
11/17/201486.0186.7785.7486.39283,256
11/17/201413.8914.0513.8514.04285,474
11/14/201485.8386.5385.3186.05315,588
11/14/201414.0514.4013.8313.86586,928
11/13/201485.9786.3085.4685.70229,403
11/13/201413.4014.0513.4014.00833,185
11/12/201484.1085.6583.9685.62265,348
11/12/201413.4013.8913.2413.34351,292
11/11/201484.0984.5783.7284.57312,389
11/11/201413.6013.6013.1013.40239,462
11/10/201483.4684.4183.3183.89710,047
11/10/201413.9514.2913.4013.59732,706
11/7/201484.9184.9983.5083.54701,122
11/7/201413.5514.0513.5513.75775,993
11/6/201482.0085.6181.6684.601,325,567
11/6/201413.5313.9013.2813.551,612,993
11/5/201481.0081.0880.0080.41506,779
11/5/201413.4913.6813.2513.251,805,888
11/4/201480.7881.2480.2280.53202,495
11/4/201413.5013.5013.1013.16916,320
11/3/201480.7781.3480.3380.80367,309
11/3/201413.4013.5513.1913.25472,666
10/31/201480.8581.0480.2580.71355,018
10/31/201413.2913.7513.2913.55468,840
10/30/201478.6579.9778.5379.78190,625
10/30/201413.0013.3512.5113.20590,396
10/29/201479.1179.3278.3278.99265,899
10/29/201413.6013.8513.0113.38224,727
10/28/201477.5878.8577.3878.85230,030
10/28/201413.8313.8313.3313.60442,707
10/27/201477.1577.4976.4977.03263,475
10/27/201413.9813.9813.3813.82229,305
10/24/201476.0677.3775.9577.31243,304
10/24/201413.3014.1913.2014.00866,981
10/23/201477.0277.7776.5177.23283,758
10/23/201413.0113.5012.9813.25750,156
10/22/201476.4376.8575.8475.90280,619
10/22/201413.2513.2512.7112.90260,054
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
  • Showing 1-100 of 1,472 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center