$85.42 0.00 (%) Gartner Inc - NYSE

Jul. 27, 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
7/27/201585.5485.7285.1485.42186,705
7/27/201517.0017.3616.9516.99180,241
7/24/201586.5887.3485.9186.22225,525
7/24/201517.2517.4816.8517.06138,925
7/23/201587.0787.8386.4486.67203,643
7/23/201517.4917.5017.1817.28240,362
7/22/201586.0887.3885.9587.04207,026
7/22/201517.8717.8717.3017.40106,601
7/21/201587.3887.7286.4186.44219,650
7/21/201517.7818.0317.7017.88183,059
7/20/201587.3487.8987.0987.55145,617
7/20/201518.0018.0017.4617.82191,592
7/17/201588.0588.0586.9487.41191,685
7/17/201517.6417.7017.3417.47157,023
7/16/201587.1788.1987.0088.10292,741
7/16/201518.2218.2517.6417.65159,239
7/15/201586.8987.2586.5486.89171,438
7/15/201518.4118.6118.1418.19185,573
7/14/201586.6887.0686.4086.94439,262
7/14/201517.8518.5717.6018.46340,555
7/13/201586.6487.2186.2286.27419,328
7/13/201517.5517.8717.2417.84217,441
7/10/201586.7886.8585.8486.12300,660
7/10/201517.1217.6217.0317.47398,573
7/9/201586.4186.4185.3185.33182,177
7/9/201516.8017.0716.7516.94223,945
7/8/201585.6186.0184.7985.28293,101
7/8/201516.6616.7916.5716.64189,812
7/7/201586.5486.8085.2986.05327,644
7/7/201516.6317.0616.5016.77367,071
7/6/201585.8487.1285.8486.34223,806
7/6/201516.7616.7616.4816.64259,528
7/3/201516.8517.1416.6116.8482,125
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
  • Showing 1-100 of 1,620 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!