Gartner, Inc. Historical Stock Prices

IT 
$84.69
*  
0.60
0.71%
Get IT Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84.69  85.44  84.35  84.69 465,340
05/04/2015 84.35 85.44 84.35 84.69 465,557
05/01/2015 83.38 84.76 83.09 84.09 454,074
04/30/2015 82.78 84.02 82.55 82.98 586,071
04/29/2015 83.14 83.77 82.61 83.14 320,442
04/28/2015 83.24 83.52 82.53 83.28 349,714
04/27/2015 83.47 83.964 82.93 83.12 354,362
04/24/2015 84.18 84.32 83.38 83.47 356,206
04/23/2015 82.73 84.49 82.73 84.25 733,218
04/22/2015 83.36 83.51 82.35 82.88 689,186
04/21/2015 84.36 84.59 83.54 83.56 455,753
04/20/2015 83.68 84.12 83.48 83.86 215,285
04/17/2015 83.94 83.94 82.86 83.12 270,569
04/16/2015 83.8 84.54 83.58 84.4 250,657
04/15/2015 84.13 84.74 84.02 84.14 311,602
04/14/2015 84.05 84.41 83.61 83.97 382,031
04/13/2015 84.47 84.855 83.85 83.98 270,830
04/10/2015 84.71 84.71 84.12 84.66 228,720
04/09/2015 84.16 84.645 83.49 84.45 313,896
04/08/2015 83.86 84.47 83.45 84.32 364,330
04/07/2015 83.77 84.25 83.64 83.7 273,707
04/06/2015 82.7 83.72 82.7 83.66 538,098
04/02/2015 83.19 83.85 82.98 83.31 328,378
04/01/2015 83.64 83.66 82.41 83.41 512,306
03/31/2015 83.69 84.12 83.52 83.85 404,793
03/30/2015 82.64 84.36 82.54 84.2 440,884
03/27/2015 81.37 82.52 81.23 82.42 268,750
03/26/2015 81.01 81.9799 80.79 81.58 295,808
03/25/2015 83.16 83.29 81.47 81.47 429,262
03/24/2015 83.61 83.685 82.98 83.13 396,467
03/23/2015 83.03 84.05 82.78 83.78 437,940
03/20/2015 81.92 83.14 81.92 83.03 879,524
03/19/2015 81.61 82.17 81.47 81.73 295,812
03/18/2015 81.4 81.9 80.95 81.6 449,314
03/17/2015 81.4 81.8 81.25 81.65 409,819
03/16/2015 80.48 81.79 80.37 81.45 514,110
03/13/2015 80.15 80.57 79.35 80.35 605,719
03/12/2015 80.3 80.74 79.82 80.44 646,228
03/11/2015 79.89 80.72 79.6 79.92 664,623
03/10/2015 80.67 81.06 79.85 79.87 554,796
03/09/2015 80.88 81.95 80.67 81.2 551,276
03/06/2015 81.42 82.13 80.8 80.99 519,933
03/05/2015 81.5 81.9 80.77 81.64 587,552
03/04/2015 81.81 82.43 81.13 81.18 704,258
03/03/2015 82.4 82.59 81.71 82.18 643,000
03/02/2015 83.3 83.4 82.07 82.57 742,032
02/27/2015 83.46 84.5 83.05 83.11 819,644
02/26/2015 84.48 84.8 83.56 83.6 705,251
02/25/2015 84.24 85.03 84.24 84.36 505,515
02/24/2015 84.23 84.93 84.12 84.77 551,338
02/23/2015 84.4 84.45 83.53 83.99 460,649
02/20/2015 83.03 84.6 82.88 84.25 519,072
02/19/2015 82.39 83.605 82.24 83.32 506,749
02/18/2015 80.52 82.74 80.25 82.65 528,757
02/17/2015 81.22 81.41 80.11 80.84 806,210
02/13/2015 79.98 81.65 79.94 81.53 553,959
02/12/2015 78.94 80.09 78.68 79.89 675,443
02/11/2015 78.21 78.79 74.39 78.45 757,201
02/10/2015 78 78.37 77.225 78.08 752,665
02/09/2015 78.59 78.92 77.81 77.92 413,863
02/06/2015 78.61 79.58 77.49 78.67 1,167,987
02/05/2015 82.42 82.42 76.72 79.05 2,232,335
02/04/2015 84.53 85.67 84.53 85.34 320,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?