Gartner, Inc. Historical Stock Prices

IT 
$88.57
*  
1.03
1.18%
Get IT Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  87.655  89.05  87.32  88.57 443,350
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
05/29/2015 88.5 88.65 86.93 87.48 3,523,818
05/28/2015 88.53 88.8 87.58 88.22 601,341
05/27/2015 87.08 88.52 86.78 88.41 661,582
05/26/2015 87.02 87.33 86.5 86.97 1,034,600
05/22/2015 87.47 88 87.19 87.21 850,515
05/21/2015 88.3 88.3 87.63 87.72 459,760
05/20/2015 87.65 88.51 87.31 88.13 808,707
05/19/2015 87.64 87.94 87.25 87.42 349,400
05/18/2015 87.2 87.87 87.16 87.76 481,829
05/15/2015 87.69 88.15 86.89 87.47 714,980
05/14/2015 86.5 88.12 86.41 88.04 760,347
05/13/2015 85.09 86.36 84.17 86.2 783,539
05/12/2015 84.2 84.24 82.95 83.75 289,342
05/11/2015 85.34 86.33 84.41 84.47 362,086
05/08/2015 86.03 87.32 85.34 85.61 504,007
05/07/2015 84.46 85.96 84.15 84.98 391,559
05/06/2015 83.64 84.19 83.27 84.1 443,130
05/05/2015 84.69 84.81 83.45 83.63 353,801
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
02/03/2015 83.45 84.64 83.11 84.62 257,831
02/02/2015 84 84.3947 81.6 83.09 439,621
01/30/2015 85.43 86.28 83.89 84.22 420,439
01/29/2015 84.82 85.95 83.22 85.93 240,274
01/28/2015 85.49 85.85 84.15 84.56 218,826
01/27/2015 84.72 85.565 83.7276 84.43 261,256
01/26/2015 85.45 85.905 84.79 85.64 278,496
01/23/2015 85.91 86.25 85.32 85.6 146,499
01/22/2015 84.61 86.18 83.66 85.92 181,504
01/21/2015 84.27 84.88 83.37 84.34 313,472
01/20/2015 83.83 84.75 82.65 84.17 243,893
01/16/2015 81.87 83.99 81.87 83.92 247,549
01/15/2015 82.93 83.12 81.58 81.92 262,798
01/14/2015 82.25 83.0575 82.0401 82.52 187,648
01/13/2015 83.53 85.17 82.41 83.28 203,466
01/12/2015 83.53 83.53 82.65 82.76 191,450
01/09/2015 83.63 83.8 82.41 83.11 295,447
01/08/2015 83.02 83.84 82.71 83.43 260,154
01/07/2015 81.71 82.7 81.38 82.6 222,918
01/06/2015 81.92 82.58 81.07 81.35 351,977
01/05/2015 82.88 83.79 82.07 82.1 276,536
01/02/2015 84.64 84.85 82.73 83.6 206,708
12/31/2014 85.34 85.6 84.15 84.21 223,338
12/30/2014 85.11 86.05 84.97 85.01 128,555
12/29/2014 85.17 85.88 84.95 85.56 179,467
12/26/2014 86.31 86.45 85.37 85.42 129,048
12/24/2014 85.53 86.71 85.36 85.92 103,890
12/23/2014 85.95 86.14 85 85.69 392,718
12/22/2014 86.37 86.82 85.38 85.69 269,708
12/19/2014 87.16 87.58 85.77 86.51 624,795
12/18/2014 85.87 87.43 85.64 87.4 246,175
12/17/2014 83.2 85.28 82.39 85.13 329,962
12/16/2014 83.99 84.04 82.77 82.97 380,809
12/15/2014 82.64 84.63 82.51 84.28 411,046
12/12/2014 83.84 84.22 82.59 82.72 312,675
12/11/2014 83.98 84.99 83.88 84.5 340,288
12/10/2014 83.78 84.44 83.62 83.88 370,655
12/09/2014 82.32 83.95 82.14 83.87 299,208
12/08/2014 84.78 84.83 83.23 83.35 241,184
12/05/2014 84.53 85.01 84.14 84.8 277,426
12/04/2014 84.85 85.16 83.91 84.14 332,059
12/03/2014 85.12 85.39 83.37 84.8 479,655
12/02/2014 85.1 85.3593 84.07 84.66 262,933
12/01/2014 85.3 86.2 84.43 84.81 325,605
11/28/2014 84.49 86.71 84.27 85.48 197,407
11/26/2014 84.52 85.04 84.25 84.49 191,067
11/25/2014 84.89 85.22 84.49 84.68 146,050
11/24/2014 84.44 85.07 84 84.89 298,813
11/21/2014 84.57 84.76 83.91 84.06 203,611
11/20/2014 84.35 84.45 83.6 83.95 493,163
11/19/2014 85.53 85.946 84.32 85.07 284,712
11/18/2014 86.64 87.11 85.74 85.85 409,961
11/17/2014 86.01 86.77 85.74 86.39 283,256
11/14/2014 85.83 86.53 85.31 86.05 315,588
11/13/2014 85.97 86.3 85.46 85.7 229,403
11/12/2014 84.1 85.65 83.96 85.62 265,348
11/11/2014 84.09 84.57 83.72 84.57 312,389
11/10/2014 83.46 84.41 83.305 83.89 710,047
11/07/2014 84.91 84.99 83.5 83.54 701,122
11/06/2014 82 85.613 81.66 84.6 1,325,567
11/05/2014 81 81.08 80 80.41 506,759
11/04/2014 80.78 81.24 80.2203 80.53 202,495
11/03/2014 80.77 81.34 80.33 80.8 367,309
10/31/2014 80.85 81.04 80.25 80.71 355,018
10/30/2014 78.65 79.97 78.53 79.78 190,625
10/29/2014 79.11 79.32 78.315 78.99 265,899
10/28/2014 77.58 78.85 77.38 78.85 230,030
10/27/2014 77.15 77.49 76.494 77.03 263,475
10/24/2014 76.06 77.37 75.95 77.31 243,304
10/23/2014 77.02 77.77 76.51 77.23 283,758
10/22/2014 76.43 76.8499 75.84 75.9 280,619
10/21/2014 74.7 76.02 74.56 76 363,254
10/20/2014 73.57 74.37 73.57 74.37 253,299
10/17/2014 73.25 73.87 72.87 73.6 207,797
10/16/2014 71.4 72.88 71.32 72.58 368,830
10/15/2014 71.62 72.988 71.22 72.43 544,291
10/14/2014 73 73.65 72.62 73.19 322,808
10/13/2014 72.69 73.58 72.14 72.53 404,817
10/10/2014 73.66 74.46 72.53 72.57 290,999
10/09/2014 74.37 75.43 73.54 73.6 257,451
10/08/2014 74.44 74.76 73.48 74.74 402,398
10/07/2014 74.58 75.46 74.335 74.44 571,887
10/06/2014 75.9 75.99 75.23 75.31 616,395
10/03/2014 74.2 76.1 74.2 75.61 605,922
10/02/2014 73.47 74.1 73.07 73.81 355,892
10/01/2014 73.34 73.715 73.02 73.25 605,167
09/30/2014 73.84 73.97 73.35 73.47 386,609
09/29/2014 72.5 73.95 72.41 73.81 269,868
09/26/2014 72.82 73.4 72.553 73.28 226,789
09/25/2014 74.24 74.24 72.62 72.82 604,012
09/24/2014 73.34 74.47 72.93 74.32 529,800
09/23/2014 73.99 74.52 73.18 73.18 263,082
09/22/2014 74.8 74.95 74.15 74.43 343,463
09/19/2014 75.78 76.1525 74.625 74.73 719,300
09/18/2014 75.7 75.83 75.09 75.75 294,227
09/17/2014 76.31 76.317 75.09 75.3 475,565
09/16/2014 76.15 76.81 75.81 76.36 372,772
09/15/2014 76.71 76.71 75.935 76.34 580,082
09/12/2014 76.65 76.82 76.24 76.79 443,701
09/11/2014 76.17 76.77 76.04 76.63 360,006
09/10/2014 75.27 76.35 75.27 76.35 313,001
09/09/2014 75.98 76.01 74.92 75.33 280,989
09/08/2014 75.79 76 75.51 75.9 292,155
09/05/2014 74.92 75.92 74.63 75.89 279,464
09/04/2014 75.01 75.71 74.95 75.18 307,108
09/03/2014 75.44 75.72 74.92 75.08 196,862
09/02/2014 74.75 75.48 74.39 75.32 389,589
08/29/2014 74.04 74.66 73.78 74.59 225,346
08/28/2014 73.97 74.44 73.42 74.03 265,000
08/27/2014 74.16 74.17 73.63 74.14 162,476
08/26/2014 73.97 74.395 73.7 74.12 179,101
08/25/2014 74.52 74.52 73.52 73.78 148,781
08/22/2014 73.58 74.9 73.44 74.02 270,063
08/21/2014 73.72 73.97 73.4 73.85 240,454
08/20/2014 73.49 73.91 73.4 73.69 246,757
08/19/2014 72.89 73.78 72.705 73.78 390,743
08/18/2014 72.39 73.01 72.39 72.91 207,925
08/15/2014 73.3 73.74 71.94 72.06 352,634
08/14/2014 72.57 73.05 72.45 72.93 202,717
08/13/2014 72.37 72.68 71.94 72.51 257,465
08/12/2014 72.54 73.19 71.76 72.16 231,740
08/11/2014 72.41 73.264 71.79 72.6 347,280
08/08/2014 71.27 72.28 71.1 72.15 278,044
08/07/2014 71.27 72.05 70.93 71.08 490,002
08/06/2014 71.83 72.08 71.06 71.09 420,524
08/05/2014 70.85 72.43 69.71 72.08 1,028,831
08/04/2014 68.81 69.47 67.905 69.4 452,670
08/01/2014 68.29 68.65 67.83 68.5 724,728
07/31/2014 68.82 69.38 68.0363 68.42 561,281
*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?