$86.80 +0.39 (%) Gartner Inc - NYSE

Aug. 28, 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
8/28/201586.4286.8785.5886.80325,510
8/28/201511.2811.4210.9511.20441,973
8/27/201585.5787.2184.8986.41336,590
8/27/201511.9911.9911.1111.361,199,504
8/26/201584.1285.2782.9084.89301,310
8/26/201511.4111.5610.9211.11749,595
8/25/201584.5685.2982.6782.73469,498
8/25/201512.9913.1911.1111.25529,004
8/24/201582.2385.5879.9383.28678,840
8/24/201510.5512.3910.5511.90557,986
8/21/201588.4289.2386.4786.57279,882
8/21/201512.6512.9812.1712.31468,415
8/20/201589.8391.2589.0589.06280,030
8/20/201512.7813.1412.5612.80497,331
8/19/201591.1191.6890.2790.83228,545
8/19/201513.4513.6412.5512.85752,643
8/18/201591.6292.4691.4191.54216,132
8/18/201513.9214.0413.3413.42310,926
8/17/201590.6191.8190.3191.78193,012
8/17/201514.1514.5013.6413.93672,448
8/14/201590.6691.7089.9391.09274,005
8/14/201515.9916.1013.9714.061,055,800
8/13/201590.5191.1190.2390.55165,239
8/13/201516.1316.2815.5815.70945,861
8/12/201589.5590.6588.8990.45200,396
8/12/201516.0116.2915.4715.85783,188
8/11/201590.0491.1489.6990.15219,869
8/11/201515.9316.5015.6616.19258,081
8/10/201590.5391.1790.4890.89164,108
8/10/201516.5016.6915.9816.08320,975
8/7/201589.7190.1088.6189.80171,671
8/7/201516.4816.7616.2616.58424,559
8/6/201591.9991.9989.4789.85336,550
8/6/201517.1517.6116.4516.53320,265
8/5/201590.0092.2289.8391.90489,847
8/5/201518.0018.0017.0317.14231,283
8/4/201588.5289.2487.8189.22450,351
8/4/201517.8518.2017.5417.97172,517
8/3/201588.3588.7487.7388.73316,387
7/31/201587.9289.0587.3288.57443,949
7/31/201517.7418.0017.3017.85231,309
7/30/201586.1087.6584.9087.54386,976
7/30/201517.0617.9216.8717.70411,029
7/29/201585.7187.2785.3686.97295,531
7/29/201516.9617.3016.7417.06306,978
7/28/201585.8086.0984.8885.84228,467
7/28/201516.9617.0916.9216.93618,316
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
  • Showing 1-100 of 1,644 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!