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
2018-10-17 149.87 149.98 148.85 149.23 99,993
2018-10-16 148.87 151.84 148.66 151.55 54,268
2018-10-15 147.39 147.81 146.75 147.29 39,697
2018-10-12 148.04 149.23 145.64 149.23 67,788
2018-10-11 145.90 148.22 144.54 145.74 64,557
2018-10-10 150.98 151.64 146.76 146.76 57,472
2018-10-09 153.04 153.10 151.75 152.66 37,750
2018-10-08 153.98 154.15 151.16 153.27 53,010
2018-10-05 156.33 156.60 153.87 154.94 65,996
2018-10-04 156.78 157.45 155.48 156.33 24,225
2018-10-03 159.15 159.73 158.62 158.62 30,151
2018-10-02 157.89 160.14 157.89 158.36 35,259
2018-10-01 159.21 159.22 157.86 157.86 18,404
2018-09-28 157.84 158.89 157.20 158.48 40,818
2018-09-27 158.28 159.38 157.64 159.38 30,143
2018-09-26 160.00 160.75 158.94 158.94 24,022
2018-09-25 159.54 161.09 159.54 160.00 38,736
2018-09-24 157.87 157.87 156.10 156.94 24,398
2018-09-21 158.38 159.82 158.25 158.25 46,095
2018-09-20 154.42 157.13 154.41 156.83 46,952
2018-09-19 151.89 154.07 151.54 154.01 43,056
2018-09-18 153.80 153.87 152.90 153.09 57,859
2018-09-17 155.62 155.62 153.48 153.48 40,678
2018-09-14 157.53 157.90 155.90 156.27 28,130
2018-09-13 156.53 158.06 156.06 157.89 36,388
2018-09-12 154.28 159.03 154.28 156.20 43,793
2018-09-11 152.70 155.515 152.52 155.12 79,199
2018-09-10 153.04 153.04 151.32 152.535 16,404
2018-09-07 152.97 153.97 152.20 152.50 8,722
2018-09-06 153.79 153.93 152.11 153.79 18,045

» More Gartner Stock Price History

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