Home > Quotes > IT > Historical Prices

Gartner, Inc. Historical Stock Prices

IT 
$56.348
*  
0.612
  negative  
1.07%
Get IT Alerts
*Delayed - data as of May 23, 2013 9:40 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IT Real Time
 
 

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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:40  56.34  56.44  56.19  56.348 11,216
05/22/2013 58.2 58.2 56.85 56.96 293,406
05/21/2013 57.79 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
02/19/2013 48.83 49.27 48.43 49.24 341,851
02/15/2013 48.71 48.93 48.34 48.91 237,495
02/14/2013 48.63 48.89 48.29 48.53 329,502
02/13/2013 48.72 49.27 48.43 48.9 553,362
02/12/2013 49.44 49.73 49.125 49.37 425,593
02/11/2013 49.74 50.08 49.3 49.49 456,923
02/08/2013 50.19 50.26 48.81 49.75 646,791
02/07/2013 51.68 52.41 48.7 50.3 956,506
02/06/2013 52.61 52.86 52.3 52.73 287,400
02/05/2013 52.37 52.95 52.19 52.84 348,971
02/04/2013 52 52.86 51.63 51.86 397,199
02/01/2013 51.84 52.64 51.6 52.42 324,091
01/31/2013 51.57 52.05 50.915 51.51 633,149
01/30/2013 52.33 52.376 51.66 51.71 417,767
01/29/2013 52.32 52.67 52.09 52.23 467,778
01/28/2013 52.76 53.29 52.11 52.37 845,348
01/25/2013 51.54 53.44 51.37 52.83 1,744,159
01/24/2013 49.8 51.6 49.55 51.5 1,014,153
01/23/2013 50 50.14 49.89 49.95 450,293
01/22/2013 49.9 50.01 49.64 49.99 188,263
01/18/2013 49.7 50 49.4 49.97 216,332
01/17/2013 49.96 50 49.41 49.6 597,076
01/16/2013 50.17 50.17 49.54 49.74 344,044
01/15/2013 49.95 50.34 49.51 50.2 550,806
01/14/2013 49.65 50.35 49.57 50.32 1,306,123
01/11/2013 49.69 50.12 49.54 49.91 317,987
01/10/2013 49.5 49.64 49.22 49.6 370,116
01/09/2013 49.08 49.3 48.94 49.2 411,580
01/08/2013 48.54 49.16 48.48 49.04 682,512
01/07/2013 48.64 49.03 48.48 48.56 610,283
01/04/2013 48.88 49.05 48.46 48.7 340,916
01/03/2013 47.4 49.7 47.39 48.7 1,525,837
01/02/2013 46.87 47.49 46.52 47.42 1,496,924
12/31/2012 45.15 46.29 44.96 46.02 367,781
12/28/2012 44.79 45.7 44.79 45.35 309,254
12/27/2012 45.29 45.31 44.41 45.06 395,528
12/26/2012 46.13 46.13 43.8 45.3 331,301
12/24/2012 45.72 46.05 45.3 46.05 264,799
12/21/2012 45.28 45.91 44.85 45.73 968,974
12/20/2012 46.65 47.37 46 46.16 568,687
12/19/2012 46.5 46.94 46.35 46.5 485,860
12/18/2012 46.18 46.5 45.91 46.4 481,423
12/17/2012 46.23 46.27 44.65 46.01 586,452
12/14/2012 46.44 46.9075 46.3 46.38 173,921
12/13/2012 47.17 47.59 46.51 46.51 244,912
12/12/2012 47.9 47.9 46.87 47.17 287,414
12/11/2012 46.95 47.85 46.95 47.63 280,823
12/10/2012 46.59 46.96 46.48 46.94 136,271
12/07/2012 46.81 46.87 46.39 46.69 103,684
12/06/2012 46.52 46.94 46.27 46.63 202,218
12/05/2012 46.35 46.9899 45.83 46.67 437,507
12/04/2012 47.14 47.51 46.32 46.48 555,053
12/03/2012 47.62 47.93 46.8 47.23 413,572
11/30/2012 47.87 47.98 47.56 47.88 297,175
11/29/2012 47.58 47.95 47.1 47.72 224,426
11/28/2012 47.03 47.47 46.5134 47.43 389,490
11/27/2012 47.55 47.57 47.15 47.23 279,121
11/26/2012 47.06 48.23 46.88 47.66 420,304
11/23/2012 46.88 47.41 46.66 47.34 112,839
11/21/2012 46.24 46.89 46.161 46.87 213,932
11/20/2012 45.97 46.23 45.69 46.23 350,726
11/19/2012 45.85 46.23 45.62 46.03 414,321
11/16/2012 45.05 45.74 44.74 45.52 365,719
11/15/2012 45.76 45.76 44.56 44.94 581,092
11/14/2012 46.34 46.522 45.68 45.74 623,812
11/13/2012 45.96 46.65 45.79 46.56 425,202
11/12/2012 45.5 46.39 45.16 46.19 363,819
11/09/2012 45.54 45.93 45.05 45.29 646,866
11/08/2012 46.38 46.74 45.6 45.62 411,856
11/07/2012 46.5 46.879 45.87 46.52 981,480
11/06/2012 45.11 47.04 44.87 46.78 966,458
11/05/2012 42.81 45.38 42.81 45.33 677,465
11/02/2012 47.01 47.39 43.48 43.75 1,303,931
11/01/2012 46.21 48.08 46.21 47.65 926,589
10/31/2012 45.75 46.52 45.55 46.41 581,947
10/26/2012 45.29 45.88 45.0902 45.53 259,373
10/25/2012 45.55 45.6865 44.83 45.18 241,891
10/24/2012 45.91 46.07 45.32 45.42 510,939
10/23/2012 44.63 45.77 44.61 45.71 291,673
10/22/2012 45.62 45.8 44.85 45.09 351,129
10/19/2012 46.1 46.41 45.47 45.63 212,238
10/18/2012 46.68 46.7 46.03 46.07 311,056
10/17/2012 48.65 48.65 46.44 46.65 470,973
10/16/2012 46.84 47.95 46.84 47.71 314,744
10/15/2012 46.77 47.02 46.45 46.77 194,108
10/12/2012 46.63 47.02 46.63 46.76 213,884
10/11/2012 46.94 47.18 46.66 46.84 341,626
10/10/2012 47.08 47.35 46.62 46.76 680,983
10/09/2012 47.02 47.1422 46.32 46.97 532,601
10/08/2012 46.59 47.1 46.36 47.1 304,704
10/05/2012 46.53 47.13 46.35 46.76 380,186
10/04/2012 46.29 46.52 45.8 46.51 413,704
10/03/2012 46.14 46.64 45.94 46.26 368,267
10/02/2012 46.08 46.16 45.56 45.93 433,104
10/01/2012 46.1 46.2681 45.13 45.8 860,997
09/28/2012 46.3 46.37 45.77 46.09 540,997
09/27/2012 46.42 46.885 46.21 46.31 716,061
09/26/2012 46.3 46.48 45.5 46.3 931,717
09/25/2012 47.62 47.65 46.32 46.32 421,998
09/24/2012 46.51 47.69 46.1 47.35 405,134
09/21/2012 49.12 49.34 47.52 47.62 1,015,289
09/20/2012 48.74 49.065 48.59 48.72 260,545
09/19/2012 49.17 49.366 48.56 48.99 439,023
09/18/2012 49.43 49.53 49.03 49.18 358,107
09/17/2012 49.68 49.74 49.26 49.37 288,701
09/14/2012 49.75 50.1 49.29 49.92 254,770
09/13/2012 49.65 49.84 49.18 49.71 360,674
09/12/2012 49.24 49.85 49.24 49.67 375,952
09/11/2012 49.27 49.94 49.13 49.18 364,183
09/10/2012 49.08 49.96 48.83 49.35 355,179
09/07/2012 50.89 50.89 48.83 48.92 993,784
09/06/2012 51.15 51.45 50.8 50.99 439,298
09/05/2012 50.51 51.44 50.17 51.01 587,936
09/04/2012 49.45 50.67 49 50.67 454,477
08/31/2012 49.78 49.78 48.99 49.39 244,823
08/30/2012 49.43 49.8 49.09 49.3 266,075
08/29/2012 49.53 49.97 49.28 49.89 242,225
08/28/2012 48.96 49.87 48.31 49.67 496,175
08/27/2012 49.05 49.48 49.02 49.15 216,346
08/24/2012 48.68 48.9599 48.3522 48.75 185,679
08/23/2012 49.05 49.05 48.525 48.65 346,168
08/22/2012 48.98 49.39 48.62 49.01 420,956
08/21/2012 48.87 49.38 48.74 49.14 473,854
08/20/2012 48.76 48.84 48.105 48.84 265,116
08/17/2012 48.38 48.99 48.31 48.76 305,917
08/16/2012 48.15 48.41 47.9501 48.3 540,542
08/15/2012 48.24 48.52 48 48.15 239,574
08/14/2012 49.45 49.5 48.04 48.2 439,858
08/13/2012 48.56 49.54 48.5 49.46 671,113
08/10/2012 47.92 48.54 47.57 48.5 261,052
08/09/2012 47.67 48.14 47.31 47.94 374,263
08/08/2012 47.85 48.09 47.6 47.83 390,142
08/07/2012 47.94 48.24 47.39 48 466,442
08/06/2012 47.12 48.19 46.96 47.95 820,820
08/03/2012 45 48.51 45 46.84 1,145,518
08/02/2012 43.56 44.59 43.53 44.54 541,049
08/01/2012 44.48 44.69 43.8 43.94 276,004
07/31/2012 44.92 45.21 44.37 44.39 246,296
07/30/2012 44.32 45.01 44.22 44.92 417,241
07/27/2012 43.91 44.8 43.82 44.37 554,203
07/26/2012 43.32 43.86 42.49 43.69 1,519,408
07/25/2012 43.55 44.01 43.34 43.61 503,059
07/24/2012 44.59 44.63 43.27 43.42 467,329
07/23/2012 43.99 44.85 43.84 44.68 191,078
07/20/2012 45.37 45.43 44.825 45.06 212,668
07/19/2012 46.19 46.24 45.59 45.78 253,341
07/18/2012 45.69 46.38 45.65 45.96 487,496
07/17/2012 45.9 46.52 45.5 45.71 580,056
07/16/2012 45.58 45.95 45.41 45.85 272,921
07/13/2012 45.48 45.94 45.2 45.71 279,216
07/12/2012 45.83 45.83 44.9 45.46 465,579
07/11/2012 45.54 46.13 45.45 45.99 542,075
07/10/2012 45.98 46.25 45.285 45.41 505,363
07/09/2012 45.84 45.91 45.49 45.78 767,707
07/06/2012 46.27 46.28 45.35 45.8 812,635
07/05/2012 45.29 46.69 45.04 46.49 1,084,669
07/03/2012 45.08 45.28 44.88 45.25 193,058
07/02/2012 43.36 45.09 43.36 45.02 902,170
06/29/2012 43.32 43.55 42.77 43.05 704,052
06/28/2012 42.7 42.725 42 42.56 505,179
06/27/2012 42.53 43.26 42.38 43.13 270,561
06/26/2012 42.37 42.57 41.9301 42.37 270,839
06/25/2012 42.63 42.64 41.88 42.3 279,623
06/22/2012 42.59 43.36 42.17 43.05 905,821
06/21/2012 42.93 43.17 42.1 42.39 345,151
06/20/2012 43.29 43.29 42.76 43 271,511
06/19/2012 44.15 44.24 43.15 43.3 481,357
06/18/2012 42.82 44.23 42.7 44.08 613,928
06/15/2012 42.41 43.14 42.27 43.02 613,038
06/14/2012 41.69 42.5 41.55 42.27 300,428
06/13/2012 41.66 42.31 41.49 41.6 415,103
06/12/2012 41.85 42 41.2001 41.83 381,937
06/11/2012 42.41 42.41 41.71 41.74 378,200
06/08/2012 41.98 42.31 41.66 42.17 265,213
06/07/2012 42.17 42.4 42 42.12 549,329
06/06/2012 41 41.82 40.88 41.82 324,731
06/05/2012 40.16 41 40.08 40.78 340,724
06/04/2012 39.79 40.47 39.79 40.36 531,503
06/01/2012 39.79 40.11 39.5 39.78 618,776
05/31/2012 40.83 40.99 40.11 40.68 2,931,781
05/30/2012 40.89 41.2432 40.6 40.74 409,929
05/29/2012 41.54 41.93 40.85 41.11 696,731
05/25/2012 41.17 41.53 41.05 41.2 411,886
05/24/2012 41.64 41.69 40.94 41.06 883,362
05/23/2012 41.77 42.06 41.13 41.69 726,285
05/22/2012 41.65 42.13 41.48 42.13 495,300
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.