Home > Quotes > IT > Historical Prices

Gartner, Inc. Historical Stock Prices

IT 
$58.19
*  
0.48
  negative  
0.83%
Get IT Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  57.84  58.28  57.672  58.19 411,070
05/20/2013 57.76 57.98 57.48 57.71 669,138
05/17/2013 57.57 57.81 57.26 57.81 337,291
05/16/2013 58.69 58.69 57.55 57.57 323,289
05/15/2013 58 58.6 57.905 58.51 656,314
05/14/2013 57.09 57.89 57.09 57.87 540,224
05/13/2013 57.8 57.8799 56.8 57.07 305,293
05/10/2013 57.47 57.94 57.43 57.83 364,615
05/09/2013 57.6 57.88 57.34 57.48 340,437
05/08/2013 57.14 57.69 56.77 57.69 666,490
05/07/2013 56.35 57.21 56.26 57.16 571,533
05/06/2013 56.4 56.55 56.04 56.33 353,382
05/03/2013 56.04 56.86 55.98 56.52 804,516
05/02/2013 56.35 56.35 53.5 55.58 1,581,572
05/01/2013 57.72 58.39 56.6775 56.8 586,672
04/30/2013 56.86 58.6 56.86 57.85 1,283,028
04/29/2013 57.02 57.06 56.64 57 513,401
04/26/2013 57.09 57.3 56.65 56.74 238,698
04/25/2013 57.12 57.4 56.92 57.06 313,339
04/24/2013 57 57.21 56.68 56.85 347,930
04/23/2013 56.95 57.31 56.16 57.12 729,864
04/22/2013 56.35 56.79 55.705 56.67 224,465
04/19/2013 56.21 56.41 55.63 56.33 366,743
04/18/2013 56.5 56.5 55.49 56.01 400,298
04/17/2013 56.49 56.62 56.02 56.36 493,041
04/16/2013 56.09 56.86 55.525 56.84 321,400
04/15/2013 57.34 57.34 55.56 55.6 378,185
04/12/2013 57.07 57.59 56.54 57.53 327,301
04/11/2013 57.53 57.53 57.16 57.39 471,218
04/10/2013 54.95 57.61 54.78 57.37 1,018,183
04/09/2013 54.42 54.51 54 54.26 314,191
04/08/2013 53.8 54.44 53.78 54.43 196,180
04/05/2013 53.4 53.71 53.01 53.65 193,863
04/04/2013 54.25 54.25 53.38 53.81 279,485
04/03/2013 54.82 54.845 53.97 54.31 375,989
04/02/2013 54.75 54.95 54.4 54.63 395,879
04/01/2013 54.57 54.785 54.1 54.48 332,540
03/28/2013 53.12 54.52 53.12 54.41 292,036
03/27/2013 52.94 53.33 52.39 53.25 316,186
03/26/2013 53.37 53.77 53.06 53.24 228,428
03/25/2013 53.72 53.76 52.7 53.1 320,826
03/22/2013 53.76 53.78 53.29 53.56 255,040
03/21/2013 53.39 53.79 53.16 53.5 407,461
03/20/2013 53.14 53.95 53.1 53.68 417,780
03/19/2013 53.45 53.49 52.3601 52.96 384,520
03/18/2013 51.94 53.44 51.87 53.21 502,723
03/15/2013 51.93 52.43 51.9 52.09 750,442
03/14/2013 52.13 52.4 51.64 52.1 437,134
03/13/2013 51.68 52.13 51.53 52.12 273,397
03/12/2013 51.75 51.81 51.553 51.73 214,809
03/11/2013 51.38 51.78 51.34 51.74 276,814
03/08/2013 51.43 51.6 50.87 51.53 282,431
03/07/2013 51.71 51.88 50.95 51.12 179,516
03/06/2013 52 52.25 51.55 51.73 363,778
03/05/2013 51.04 51.81 51.04 51.81 422,267
03/04/2013 49.83 51.08 49.53 50.96 579,272
03/01/2013 49.21 49.8899 48.96 49.83 569,905
02/28/2013 49.29 49.815 49.14 49.76 514,761
02/27/2013 48.65 49.61 48.53 49.29 377,905
02/26/2013 48.65 49.17 48.42 48.9 251,168
02/25/2013 48.89 49.46 48.55 48.55 466,581
02/22/2013 48.19 48.62 48.08 48.61 252,870
02/21/2013 48.72 48.75 47.99 48.1 186,469
02/20/2013 49.21 49.59 48.86 48.86 295,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.