$83.35 +0.23 (%) Gartner Inc - NYSE

Apr. 28, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
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
3/12/201515.4015.6215.1515.40286,028
3/11/201579.8980.7279.6079.92664,623
3/11/201515.8815.9315.1615.25244,113
3/10/201580.6781.0679.8579.87554,796
3/10/201515.9516.2515.7515.85779,625
3/9/201580.8881.9580.6781.20551,276
3/9/201516.0016.0015.1515.28184,878
3/6/201581.4282.1380.8080.99519,933
3/6/201516.1016.3015.5315.94228,815
3/5/201581.5081.9080.7781.64587,552
3/5/201515.8816.2615.8616.05523,380
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
  • Showing 1-100 of 1,557 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center