Gartner, Inc. Historical Stock Prices

IT 
$85.51
*  
1.29
1.49%
Get IT Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading IT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IT Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  86.70  86.60  85.235  85.51 442,800
08/31/2015 86.6 86.6 85.235 85.51 445,284
08/28/2015 86.42 86.87 85.58 86.8 325,510
08/27/2015 85.57 87.21 84.8901 86.41 336,590
08/26/2015 84.12 85.27 82.9 84.89 301,310
08/25/2015 84.56 85.29 82.67 82.73 469,498
08/24/2015 82.23 85.575 79.93 83.28 678,840
08/21/2015 88.42 89.23 86.47 86.57 279,882
08/20/2015 89.83 91.25 89.05 89.06 280,030
08/19/2015 91.11 91.68 90.27 90.83 228,545
08/18/2015 91.62 92.46 91.41 91.54 216,132
08/17/2015 90.61 91.81 90.31 91.78 193,012
08/14/2015 90.66 91.7 89.93 91.09 274,005
08/13/2015 90.51 91.11 90.23 90.55 165,239
08/12/2015 89.55 90.65 88.89 90.45 200,396
08/11/2015 90.04 91.14 89.69 90.15 219,869
08/10/2015 90.53 91.17 90.48 90.89 164,108
08/07/2015 89.71 90.1 88.61 89.8 171,671
08/06/2015 91.99 91.99 89.47 89.85 336,550
08/05/2015 90 92.22 89.83 91.9 489,847
08/04/2015 88.52 89.24 87.81 89.22 449,743
08/03/2015 88.35 88.74 87.73 88.73 316,387
07/31/2015 87.92 89.05 87.32 88.57 443,949
07/30/2015 86.1 87.65 84.9 87.54 386,976
07/29/2015 85.71 87.27 85.36 86.97 295,531
07/28/2015 85.8 86.09 84.88 85.84 228,467
07/27/2015 85.54 85.72 85.14 85.42 186,705
07/24/2015 86.58 87.34 85.91 86.22 225,525
07/23/2015 87.07 87.83 86.44 86.67 203,643
07/22/2015 86.08 87.38 85.948 87.04 207,026
07/21/2015 87.38 87.72 86.41 86.44 219,650
07/20/2015 87.34 87.89 87.086 87.55 145,617
07/17/2015 88.05 88.05 86.94 87.41 191,685
07/16/2015 87.17 88.19 87 88.1 292,741
07/15/2015 86.89 87.25 86.54 86.89 171,438
07/14/2015 86.68 87.06 86.4 86.94 439,262
07/13/2015 86.64 87.21 86.22 86.27 419,328
07/10/2015 86.78 86.845 85.84 86.12 300,660
07/09/2015 86.41 86.41 85.31 85.33 182,177
07/08/2015 85.61 86.01 84.79 85.28 293,101
07/07/2015 86.54 86.8 85.29 86.05 327,644
07/06/2015 85.84 87.12 85.84 86.34 223,806
07/02/2015 86.46 86.62 85.42 86.5 321,816
07/01/2015 86.5 87.085 85.64 86.14 379,110
06/30/2015 86.02 86.15 85.2 85.78 465,736
06/29/2015 87.03 87.44 85.42 85.51 288,801
06/26/2015 88.08 88.41 87.2 87.62 513,808
06/25/2015 87.94 88.125 87.19 87.79 203,115
06/24/2015 89.1 89.1 87.6 87.74 270,235
06/23/2015 88.58 89.07 88.21 89.07 310,880
06/22/2015 87.95 88.43 87.56 88.36 420,029
06/19/2015 87.84 88.15 87.45 87.78 754,686
06/18/2015 87.9 88.33 87.552 88.05 360,415
06/17/2015 87.75 87.98 87.41 87.71 320,193
06/16/2015 86.46 87.63 86.4 87.53 256,819
06/15/2015 86.16 86.68 85.06 86.59 279,655
06/12/2015 87.1 87.26 86.55 86.99 246,751
06/11/2015 86.74 87.44 86.72 87.41 260,072
06/10/2015 86.36 86.91 85.92 86.71 270,965
06/09/2015 85.74 86.33 85.25 85.87 253,474
06/08/2015 86.82 87.27 85.91 86 364,475
06/05/2015 86.4 87.12 85.96 87.06 391,602
06/04/2015 86.52 87.12 86.35 86.59 382,604
06/03/2015 86.67 87.89 86.46 87.31 442,194
06/02/2015 86.45 86.98 85.955 86.67 372,074
06/01/2015 87.88 88.73 86.58 86.88 802,930
*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?