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
2018-04-19 118.24 119.08 117.84 119.02 27,184
2018-04-18 117.79 119.04 117.58 118.24 18,385
2018-04-17 116.95 118.03 116.82 117.95 17,385
2018-04-16 115.93 117.18 115.35 116.69 25,320
2018-04-13 116.75 116.75 114.54 115.06 27,512
2018-04-12 116.62 117.31 116.25 116.67 45,930
2018-04-11 116.37 117.54 116.13 116.24 19,843
2018-04-10 117.75 117.97 116.88 117.47 25,446
2018-04-09 116.85 118.22 116.26 116.55 38,664
2018-04-06 118.22 118.65 115.37 116.60 31,803
2018-04-05 118.09 119.25 117.70 119.07 23,210
2018-04-03 116.59 117.35 115.99 116.92 34,177
2018-04-02 117.73 117.73 115.14 115.89 45,649
2018-03-29 117.355 118.74 116.22 117.84 54,240
2018-03-28 117.24 117.32 115.58 117.06 70,859
2018-03-27 119.68 120.04 117.18 117.44 42,652
2018-03-26 119.04 119.64 117.35 119.64 38,607
2018-03-23 119.42 120.19 117.58 117.58 47,641
2018-03-22 121.93 121.93 119.38 119.38 39,048
2018-03-21 124.06 124.32 122.86 122.89 28,763
2018-03-20 123.93 125.08 123.93 124.29 53,224
2018-03-19 123.24 123.53 122.43 123.36 33,592
2018-03-16 124.07 124.62 123.77 124.34 27,616
2018-03-15 123.11 123.33 122.04 123.13 31,070
2018-03-14 122.91 123.60 122.35 123.20 39,478
2018-03-13 124.16 124.33 123.70 124.22 40,782
2018-03-12 123.49 124.35 123.20 124.24 34,631
2018-03-09 120.93 122.82 120.93 122.67 17,984
2018-03-08 123.11 123.39 120.27 120.40 37,327
2018-03-07 120.32 123.15 119.94 122.765 62,796

» More Gartner Stock Price History

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