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
2017-11-17 118.46 118.46 116.88 116.88 12,885
2017-11-16 117.80 119.28 117.14 119.00 29,607
2017-11-15 117.32 117.65 116.33 117.31 15,133
2017-11-14 116.39 117.59 116.34 117.57 19,817
2017-11-13 116.62 117.28 116.21 116.38 19,420
2017-11-10 117.06 117.47 116.27 117.39 18,331
2017-11-09 118.15 118.15 116.12 117.21 17,491
2017-11-08 118.20 118.84 117.34 118.81 16,678
2017-11-07 118.84 118.84 117.25 117.77 18,278
2017-11-06 118.84 119.34 117.84 118.50 24,588
2017-11-03 119.79 119.83 117.88 118.67 30,632
2017-11-02 121.69 121.69 119.66 120.45 62,242
2017-11-01 125.68 125.78 124.48 125.64 26,299
2017-10-31 124.89 125.35 124.48 125.28 16,477
2017-10-30 125.52 125.52 123.73 124.20 15,561
2017-10-27 124.78 125.30 124.31 125.13 12,149
2017-10-26 124.61 126.04 124.39 124.39 16,275
2017-10-25 123.24 124.96 123.10 124.11 42,432
2017-10-24 124.63 124.63 122.38 122.82 16,381
2017-10-23 125.14 125.69 124.78 124.83 8,714
2017-10-20 123.62 125.765 123.62 125.14 8,773
2017-10-19 122.24 123.16 121.70 123.05 14,277
2017-10-18 122.38 122.89 122.17 122.36 6,881
2017-10-17 123.71 123.88 122.08 122.21 13,050
2017-10-16 124.69 124.69 123.55 123.98 24,737
2017-10-13 124.36 124.42 123.15 124.20 8,952
2017-10-12 124.00 124.43 123.65 123.65 12,768
2017-10-11 124.25 124.25 123.70 124.05 7,497
2017-10-10 123.96 124.06 123.57 123.92 11,069
2017-10-09 122.98 123.96 122.42 123.555 20,834

» More Gartner Stock Price History

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