$86.50 +0.36 (%) Gartner Inc - NYSE

Jul. 2, 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
7/2/201586.4686.6285.4286.50321,816
7/2/201517.5217.5216.6616.89438,586
7/1/201586.5087.0985.6486.14379,110
6/30/201586.0286.1585.2085.78465,736
6/30/201516.6617.3416.3417.23404,969
6/29/201587.0387.4485.4285.51288,801
6/29/201516.8617.1316.4816.56381,944
6/26/201588.0888.4187.2087.62513,808
6/26/201517.7417.7416.9717.18738,262
6/25/201587.9488.1387.1987.79203,115
6/25/201517.8817.9617.6017.78269,965
6/24/201589.1089.1087.6087.74270,235
6/24/201518.2518.3217.8518.03259,051
6/23/201588.5889.0788.2189.07310,880
6/23/201518.3918.4518.0618.32184,912
6/22/201587.9588.4387.5688.36420,029
6/22/201518.4618.6018.3318.40230,020
6/19/201587.8488.1587.4587.78754,686
6/19/201518.7319.0018.2018.202,934,147
6/18/201587.9088.3387.5588.05360,515
6/18/201518.7518.9718.4518.69308,889
6/17/201587.7587.9887.4187.71320,193
6/17/201518.8419.0018.6818.76353,195
6/16/201586.4687.6386.4087.53256,819
6/16/201518.8119.0718.6018.72347,259
6/15/201586.1686.6885.0686.59279,655
6/15/201518.6319.1718.5018.85583,232
6/12/201587.1087.2686.5586.99246,751
6/12/201518.5518.8718.4518.75158,206
6/11/201586.7487.4486.7287.41260,072
6/11/201518.8819.0118.4118.53412,484
6/10/201586.3686.9185.9286.71270,965
6/10/201519.4219.4819.0019.02229,184
6/9/201585.7486.3385.2585.87253,574
6/9/201519.7119.7519.2819.50243,737
6/8/201586.8287.2785.9186.00364,475
6/8/201519.8419.8819.6219.74205,338
6/5/201586.4087.1285.9687.06391,602
6/5/201519.9019.9419.5419.83267,603
6/4/201586.5287.1286.3586.59382,604
6/4/201519.6120.0019.5119.94737,023
6/3/201586.6787.8986.4687.31442,194
6/3/201519.6319.9219.6119.89753,696
6/2/201586.4586.9885.9686.67372,074
6/2/201520.0020.0019.3119.46883,835
6/1/201587.8888.7386.5886.88802,930
6/1/201519.4820.0919.4319.90947,373
5/29/201588.5088.6586.9387.483,523,818
5/29/201519.3419.5219.2519.391,074,146
5/28/201588.5388.8087.5888.22601,341
5/28/201519.1519.4518.8619.25620,825
5/27/201587.0888.5286.7888.41661,582
5/27/201519.0019.2518.9819.20719,376
5/26/201587.0287.3386.5086.971,034,600
5/26/201519.1919.2718.8019.06437,222
5/25/201519.1119.3919.0519.18279,563
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
  • Showing 1-100 of 1,603 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!