FinancialContent is the trusted provider of stock market information to the media industry.
Gartner Inc (NY: IT)
159.03 USD  +0.45 (+0.28%)
Official Closing Price  /  Updated: 4:30 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 158.72 159.29 157.42 158.58 240,800 -0.02(-0.01%)
Jun 13, 2019 158.00 158.92 157.23 158.60 169,581 +1.32(+0.84%)
Jun 12, 2019 157.64 158.16 156.97 157.28 185,001 +0.17(+0.11%)
Jun 11, 2019 159.47 159.49 155.90 157.11 318,956 -1.91(-1.20%)
Jun 10, 2019 158.27 159.68 156.86 159.02 411,975 +1.54(+0.98%)
Jun 07, 2019 155.48 158.12 155.39 157.48 308,000 +3.27(+2.12%)
Jun 06, 2019 154.70 154.84 153.43 154.21 331,114 -0.26(-0.17%)
Jun 05, 2019 152.11 154.54 151.75 154.47 234,609 +3.13(+2.07%)
Jun 04, 2019 150.78 151.54 149.22 151.34 427,032 +1.49(+0.99%)
Jun 03, 2019 151.15 151.56 148.71 149.85 412,311 -1.45(-0.96%)
May 31, 2019 151.16 152.88 150.61 151.30 306,800 -1.32(-0.86%)
May 30, 2019 152.07 152.91 151.78 152.62 245,423 +1.06(+0.70%)
May 29, 2019 151.59 151.99 150.11 151.56 265,670 -0.88(-0.58%)
May 28, 2019 154.59 155.41 152.44 152.44 433,241 -1.58(-1.03%)
May 24, 2019 153.83 154.89 153.43 154.02 176,600 +1.30(+0.85%)
May 23, 2019 154.18 154.40 151.58 152.72 268,668 -2.29(-1.48%)
May 22, 2019 153.78 155.48 153.14 155.01 196,730 +0.95(+0.62%)
May 21, 2019 153.78 154.50 153.03 154.06 202,281 +1.61(+1.06%)
May 20, 2019 152.50 154.55 152.10 152.45 410,436 -1.07(-0.70%)
May 17, 2019 153.32 155.10 153.29 153.52 264,400 -1.45(-0.94%)
May 16, 2019 153.09 156.59 152.90 154.97 315,222 +2.40(+1.57%)
May 15, 2019 150.63 153.86 150.59 152.57 546,414 +1.13(+0.75%)
May 14, 2019 150.75 152.91 150.25 151.44 408,764 +1.44(+0.96%)
May 13, 2019 150.50 150.80 148.17 150.00 564,712 -3.86(-2.51%)
May 10, 2019 152.40 153.88 150.65 153.86 695,200 +0.89(+0.58%)
May 09, 2019 151.78 153.97 151.71 152.97 502,003 -0.73(-0.47%)
May 08, 2019 154.43 155.20 152.47 153.70 671,171 -1.49(-0.96%)
May 07, 2019 158.57 158.57 153.01 155.19 1,192,658 -6.30(-3.90%)
May 06, 2019 158.12 161.85 157.91 161.49 854,814 +1.51(+0.94%)
May 03, 2019 159.14 160.81 158.51 159.98 273,400 +2.02(+1.28%)
May 02, 2019 156.23 158.82 156.21 157.96 322,254 +1.48(+0.95%)
May 01, 2019 159.48 159.87 156.47 156.48 325,867 -2.49(-1.57%)
Apr 30, 2019 157.98 159.11 157.21 158.97 375,150 +1.21(+0.77%)
Apr 29, 2019 158.66 158.85 157.00 157.76 414,476 -1.12(-0.70%)
Apr 26, 2019 158.48 158.88 157.48 158.88 335,500 +0.84(+0.53%)
Apr 25, 2019 159.32 159.73 157.18 158.04 301,862 -1.45(-0.91%)
Apr 24, 2019 160.02 161.00 159.43 159.49 288,817 +0.01(+0.01%)
Apr 23, 2019 158.28 160.34 157.54 159.48 329,676 +1.38(+0.87%)
Apr 22, 2019 156.61 158.33 155.97 158.10 218,480 +0.90(+0.57%)
Apr 18, 2019 156.57 157.29 153.81 157.20 359,600 +0.63(+0.40%)
Apr 17, 2019 159.59 159.88 156.36 156.57 339,528 -2.19(-1.38%)
Apr 16, 2019 160.11 161.24 158.46 158.76 288,890 -1.17(-0.73%)
Apr 15, 2019 159.41 160.45 158.95 159.93 286,050 +0.55(+0.35%)
Apr 12, 2019 158.54 159.63 157.75 159.38 247,900 +0.94(+0.59%)
Apr 11, 2019 157.52 158.52 156.32 158.44 268,857 +1.16(+0.74%)
Apr 10, 2019 156.63 158.33 156.63 157.28 334,981 +0.68(+0.43%)
Apr 09, 2019 155.90 157.34 155.90 156.60 247,626 +0.04(+0.03%)
Apr 08, 2019 155.01 156.58 154.22 156.56 360,067 +1.47(+0.95%)
Apr 05, 2019 153.81 155.90 153.46 155.09 242,000 +1.53(+1.00%)
Apr 04, 2019 153.24 154.73 152.30 153.56 286,809 +0.32(+0.21%)
Apr 03, 2019 153.97 154.30 152.74 153.24 562,160 +0.14(+0.09%)
Apr 02, 2019 154.50 154.92 152.77 153.10 397,733 -1.88(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.