$74.73 -1.02 (%) Gartner Inc - NYSE

Sep. 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
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
9/16/201476.1576.8175.8176.36372,600
9/16/20149.009.208.808.98402,344
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
8/11/20146.797.496.797.49422,623
8/8/201471.2772.2871.1072.15278,044
8/8/20146.796.796.656.78134,603
8/7/201471.2772.0570.9371.08490,002
8/7/20146.656.896.646.79220,755
8/6/201471.8372.0871.0671.09420,524
8/6/20146.236.576.206.56666,510
8/5/201470.8572.4369.7172.081,028,831
8/5/20146.276.356.016.1891,833
8/4/201468.8169.4767.9169.40452,670
8/1/201468.2968.6567.8368.50724,728
8/1/20146.336.406.256.3326,011
7/31/201468.8269.3868.0468.42561,281
7/31/20146.376.406.256.3250,300
7/30/201469.3870.0469.2469.47280,961
7/30/20146.406.456.256.3253,965
7/29/201469.3069.9369.1869.22364,850
7/29/20146.156.606.156.30240,120
7/28/201469.9069.9069.3269.49307,748
7/28/20146.286.306.156.1733,987
7/25/201469.9570.2969.7469.89279,568
7/25/20146.346.406.206.2059,694
7/24/201470.4970.6669.9570.05307,059
7/24/20146.396.396.206.2653,918
7/23/201470.3970.7370.0370.25404,718
7/23/20146.706.706.116.4075,779
7/22/201470.1470.6769.8470.20274,694
7/22/20146.456.906.456.50419,864
7/21/201469.7770.0469.2169.96317,997
7/21/20146.506.556.456.45337,808
7/18/201470.0070.5069.4970.31257,553
7/18/20146.356.506.186.50318,146
7/17/201470.4671.1769.7369.91275,136
7/17/20146.456.456.356.3537,624
7/16/201471.4671.4670.5370.85430,009
7/16/20146.686.706.506.50154,655
7/15/201471.2071.4270.5471.00209,372
7/15/20146.706.706.526.57137,200
7/14/201471.5371.6870.9671.11252,987
7/14/20146.706.706.556.70220,730
7/11/201470.2671.0170.0470.95292,019
7/11/20146.686.706.686.6866,970
7/10/201470.0170.5369.8570.47411,465
  • Showing 1-100 of 1,408 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center