$87.21 -0.51 (%) Gartner Inc - NYSE

May. 22, 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
5/22/201587.4788.0087.1987.21850,515
5/22/201519.1019.2518.7719.14767,259
5/21/201588.3088.3087.6387.72459,760
5/21/201518.7019.1018.3919.03559,280
5/20/201587.6588.5187.3188.13808,707
5/20/201518.5018.9018.3918.75372,868
5/19/201587.6487.9487.2587.42349,400
5/19/201518.2918.7518.0018.54670,017
5/18/201587.2087.8787.1687.76481,829
5/15/201587.6988.1586.8987.47714,980
5/15/201518.2618.4217.9718.15534,337
5/14/201586.5088.1286.4188.04760,347
5/14/201517.7518.2517.6918.202,112,938
5/13/201585.0986.3684.1786.20783,539
5/13/201517.4718.1017.2817.591,174,166
5/12/201584.2084.2482.9583.75289,342
5/12/201517.3017.3016.7517.25334,122
5/11/201585.3486.3384.4184.47362,086
5/11/201517.0017.4616.9517.391,142,520
5/8/201586.0387.3285.3485.61504,007
5/8/201516.6516.9116.6016.90642,742
5/7/201584.4685.9684.1584.98391,559
5/7/201516.5516.6416.3616.54353,239
5/6/201583.6484.1983.2784.10443,130
5/6/201516.3216.5416.1816.54501,533
5/5/201584.6984.8183.4583.63353,801
5/5/201516.1416.4515.8516.241,020,222
5/4/201584.3585.4484.3584.69465,557
5/4/201515.7716.2515.7116.10410,449
5/1/201583.3884.7683.0984.09454,074
5/1/201515.2015.7715.1915.75487,845
4/30/201582.7884.0282.5582.98586,071
4/30/201515.4815.5015.0015.06179,312
4/29/201583.1483.7782.6183.14320,442
4/29/201515.3615.5715.3015.52166,793
4/28/201583.2483.5282.5383.28349,714
4/28/201515.4615.6515.1715.58256,252
4/27/201583.4783.9682.9383.12354,362
4/27/201515.4915.8515.2515.51459,429
4/24/201584.1884.3283.3883.47356,206
4/24/201515.3015.7515.3015.48293,903
4/23/201582.7384.4982.7384.25733,218
4/23/201515.0815.3114.9915.30145,361
4/22/201583.3683.5182.3582.88689,186
4/22/201515.4515.5814.7015.03483,820
4/21/201584.3684.5983.5483.56455,753
4/21/201516.0516.0515.1415.41340,717
4/20/201583.6884.1283.4883.86215,285
4/20/201515.6816.2215.4716.00128,018
4/17/201583.9483.9482.8683.12270,569
4/17/201515.8216.0315.5015.84167,877
4/16/201583.8084.5483.5884.40250,657
4/16/201516.2816.5515.3015.90386,640
4/15/201584.1384.7484.0284.14311,602
4/15/201516.2516.6016.2016.28192,762
4/14/201584.0584.4183.6183.97382,031
4/14/201516.4616.6116.1516.26291,690
4/13/201584.4784.8683.8583.98270,830
4/13/201517.3517.3516.2116.41425,815
4/10/201584.7184.7184.1284.66228,720
4/10/201517.5217.7216.7817.20497,211
4/9/201584.1684.6583.4984.45313,896
4/9/201518.0918.2317.4917.55425,096
4/8/201583.8684.4783.4584.32364,330
4/8/201517.5018.0917.3617.861,317,215
4/7/201583.7784.2583.6483.70274,865
4/7/201516.9017.3516.8317.05267,940
4/6/201582.7083.7282.7083.66538,098
4/6/201516.8316.9916.5916.92211,374
4/2/201583.1983.8582.9883.31328,378
4/2/201516.7616.8916.5616.88115,609
4/1/201583.6483.6682.4183.41512,306
4/1/201517.0517.0816.7116.76101,491
3/31/201583.6984.1283.5283.85404,793
3/31/201517.1817.3916.4516.94508,050
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
  • Showing 1-100 of 1,576 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center