$85.64 +0.04 (%) Gartner Inc - NYSE

Jan. 26, 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
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
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
  • Showing 1-100 of 1,493 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center