GARTNER Historical Stock Price

Below is the stock price history for Gartner IT. Data is recorded each day for the historical open, high, low, close and volume. The Gartner stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gartner Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 132.35 133.97 131.91 133.92 21,947
2018-01-17 130.40 132.73 130.19 132.13 14,650
2018-01-16 130.77 131.77 129.72 130.28 13,174
2018-01-12 129.37 130.37 128.995 130.22 7,455
2018-01-11 128.40 129.61 128.40 129.60 6,318
2018-01-10 128.69 128.86 127.70 128.09 6,779
2018-01-09 130.15 130.55 129.06 129.06 13,229
2018-01-08 129.51 130.39 129.24 130.32 10,746
2018-01-05 127.64 129.33 127.60 129.33 37,420
2018-01-04 125.97 128.77 125.97 127.40 42,318
2018-01-03 125.34 125.93 124.85 125.20 14,771
2018-01-02 123.47 124.93 123.09 124.90 26,747
2017-12-29 123.90 124.10 122.99 123.29 20,269
2017-12-28 123.78 123.93 122.95 123.93 12,303
2017-12-27 123.29 124.06 123.29 124.06 13,811
2017-12-26 123.24 123.52 122.79 123.06 3,833
2017-12-22 123.40 123.45 122.79 123.38 5,840
2017-12-21 124.31 124.31 122.95 123.10 8,413
2017-12-20 122.70 124.39 122.70 123.83 11,446
2017-12-19 124.47 124.47 123.44 123.49 8,550
2017-12-18 123.68 124.87 123.68 124.39 11,261
2017-12-15 120.32 123.07 120.32 122.38 18,202
2017-12-14 121.59 121.66 120.02 120.10 10,380
2017-12-13 120.64 121.78 120.64 121.44 19,806
2017-12-12 119.73 120.96 119.10 120.62 17,589
2017-12-11 120.43 121.10 119.78 119.99 18,598
2017-12-08 120.79 121.26 119.62 120.67 14,949
2017-12-07 119.51 120.33 119.45 120.07 14,587
2017-12-06 121.52 122.28 119.53 119.53 19,443
2017-12-05 120.53 122.49 120.53 121.56 16,057

» More Gartner Stock Price History

To see other companies like Gartner (IT), view our stock market today for news, and other data.