$81.44 +0.26 (%) Gartner Inc - NYSE

Mar. 5, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
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
1/16/201512.4513.0012.2512.98269,221
1/15/201582.9383.1281.5881.92262,798
1/15/201512.8912.8912.2512.54154,137
1/14/201582.2583.0682.0482.52187,648
1/14/201512.7012.8911.7412.72403,860
1/13/201583.5385.1782.4183.28203,466
1/13/201512.3013.0012.2612.98251,886
1/12/201583.5383.5382.6582.76191,450
1/12/201512.4012.4311.9312.24251,994
1/9/201583.6383.8082.4183.11295,447
1/9/201512.9813.0012.2512.39307,429
1/8/201583.0283.8482.7183.43260,154
1/8/201512.8913.0012.6512.75725,940
1/7/201581.7182.7081.3882.60222,918
1/7/201511.4912.5011.3512.50592,433
1/6/201581.9282.5881.0781.35351,977
1/6/201512.3612.5011.1511.43389,065
1/5/201582.8883.7982.0782.10276,536
1/5/201513.0513.0512.3012.36381,845
1/2/201584.6484.8582.7383.60206,908
1/2/201513.3413.3712.9013.01211,961
12/31/201485.3485.6084.1584.21223,338
12/31/201413.3013.3013.0113.21177,459
12/30/201485.1186.0584.9785.01128,555
12/30/201413.3013.6313.0813.20374,241
12/29/201485.1785.8884.9585.56179,467
12/29/201413.3213.3912.7013.25105,121
12/26/201486.3186.4585.3785.42129,048
12/24/201485.5386.7185.3685.92103,890
12/24/201413.4513.4513.1113.2447,523
12/23/201485.9586.1485.0085.69392,718
12/23/201413.0013.5012.9513.28253,574
12/22/201486.3786.8285.3885.69269,708
12/22/201412.9413.1112.8212.99113,751
12/19/201487.1687.5885.7786.51627,486
12/19/201413.0013.0012.7712.8387,865
  • Showing 1-100 of 1,520 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center