$83.85 -0.35 (%) Gartner Inc - NYSE

Mar. 31, 2015 | 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
3/30/201582.6484.3682.5484.20440,884
3/30/201516.4316.8816.3916.80213,722
3/27/201581.3782.5281.2382.42268,750
3/27/201516.1216.5315.9116.30293,207
3/26/201581.0181.9880.7981.58295,808
3/26/201515.9916.1615.5416.16409,978
3/25/201583.1683.2981.4781.47429,262
3/25/201516.0316.3415.9316.06206,866
3/24/201583.6183.6982.9883.13400,207
3/24/201516.1016.1515.7616.06509,661
3/23/201583.0384.0582.7883.78437,940
3/23/201516.1316.1315.7816.01190,577
3/20/201581.9283.1481.9283.03879,524
3/20/201515.6215.7515.4515.75204,494
3/19/201581.6182.1781.4781.73299,467
3/19/201514.8515.5814.8515.49274,918
3/18/201581.4081.9080.9581.60449,314
3/18/201515.1015.1114.6314.96471,131
3/17/201581.4081.8081.2581.65409,819
3/17/201515.1115.2814.7115.20434,104
3/16/201580.4881.7980.3781.45514,110
3/16/201515.0015.3914.7815.24142,716
3/13/201580.1580.5779.3580.35605,719
3/13/201515.2515.3914.6014.90209,102
3/12/201580.3080.7479.8280.44646,228
3/12/201515.4015.6215.1515.40286,028
3/11/201579.8980.7279.6079.92664,623
3/11/201515.8815.9315.1615.25244,113
3/10/201580.6781.0679.8579.87554,796
3/10/201515.9516.2515.7515.85779,625
3/9/201580.8881.9580.6781.20551,276
3/9/201516.0016.0015.1515.28184,878
3/6/201581.4282.1380.8080.99519,933
3/6/201516.1016.3015.5315.94228,815
3/5/201581.5081.9080.7781.64587,552
3/5/201515.8816.2615.8616.05523,380
3/4/201581.8182.4381.1381.18704,258
3/4/201515.5815.7715.3415.75267,149
3/3/201582.4082.5981.7182.18643,000
3/3/201516.0016.0015.5215.68700,737
3/2/201583.3083.4082.0782.57742,032
3/2/201515.8816.0815.8515.98204,914
2/27/201583.4684.5083.0583.11819,644
2/27/201516.1616.3115.9415.95348,953
2/26/201584.4884.8083.5683.60705,251
2/26/201516.7416.7415.6816.051,552,669
2/25/201584.2485.0384.2484.36505,515
2/25/201515.8116.5115.6916.22239,429
2/24/201584.2384.9384.1284.77551,338
2/24/201515.7515.9015.5115.88426,040
2/23/201584.4084.4583.5383.99460,649
2/23/201516.1016.1015.6515.82180,209
2/20/201583.0384.6082.8884.25519,072
2/20/201515.4016.0515.3016.00401,127
2/19/201582.3983.6182.2483.32506,749
2/19/201515.2815.6615.2415.25551,107
2/18/201580.5282.7480.2582.65528,757
2/18/201515.8015.8015.0015.23393,579
2/17/201581.2281.4180.1180.84806,210
2/17/201515.7915.9615.6215.80400,049
2/13/201579.9881.6579.9481.53553,959
2/13/201516.0416.3015.6415.83276,121
2/12/201578.9480.0978.6879.89675,443
2/12/201516.2516.3516.0116.05394,343
2/11/201578.2178.7974.3978.45757,201
2/11/201516.1016.3415.5616.13496,701
2/10/201578.0078.3777.2378.08752,665
2/10/201516.5016.5816.0216.16410,374
2/9/201578.5978.9277.8177.92413,863
2/9/201516.8916.8916.4516.65486,901
2/6/201578.6179.5877.4978.671,167,987
2/6/201517.3517.4816.8516.91490,047
2/5/201582.4282.4276.7279.052,232,335
2/5/201517.1017.6016.2117.303,766,919
2/4/201584.5385.6784.5385.34320,307
2/4/201517.0017.4516.5016.75441,453
2/3/201583.4584.6483.1184.62257,831
2/3/201517.1717.3016.5617.05336,190
2/2/201584.0084.4081.6083.09439,621
2/2/201517.0017.0016.4616.75188,266
1/30/201585.4386.2883.8984.22420,439
1/30/201516.5717.2716.4016.66231,971
1/29/201584.8285.9583.2285.93240,274
1/29/201516.2416.8016.0016.69270,140
1/28/201585.4985.8584.1584.56218,826
1/28/201516.7617.0015.8516.14822,723
1/27/201584.7285.5783.7384.43261,256
1/27/201515.7016.8015.5216.121,665,332
1/26/201585.4585.9184.7985.64278,496
1/26/201514.1815.0014.0914.80552,388
1/23/201585.9186.2585.3285.60146,499
1/23/201513.6514.2613.5813.98339,991
1/22/201584.6186.1883.6685.92181,504
1/22/201513.5013.7013.2513.70181,275
1/21/201584.2784.8883.3784.34313,472
1/21/201513.4113.7513.1613.39219,915
1/20/201583.8384.7582.6584.17243,893
1/20/201513.7213.7213.1213.30372,882
1/19/201513.0013.5812.7513.58336,322
1/16/201581.8783.9981.8783.92247,549
  • Showing 1-100 of 1,538 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center