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
2018-07-16 139.97 140.30 139.30 139.60 6,259
2018-07-13 141.02 141.02 139.57 139.86 5,178
2018-07-12 141.01 141.47 140.30 140.89 10,806
2018-07-11 139.72 140.01 139.16 139.92 13,421
2018-07-10 139.49 140.08 138.89 140.02 10,765
2018-07-09 138.46 139.80 138.46 139.08 12,097
2018-07-06 136.47 138.63 136.47 137.88 6,221
2018-07-05 134.85 136.54 134.115 136.23 18,215
2018-07-03 134.46 135.61 134.37 134.84 11,320
2018-07-02 132.15 133.28 132.12 133.23 7,419
2018-06-29 134.23 134.23 132.88 133.14 14,388
2018-06-28 132.16 134.68 131.54 133.74 15,284
2018-06-27 133.86 134.67 130.86 130.95 17,128
2018-06-26 133.205 134.24 132.80 133.57 7,553
2018-06-25 134.34 134.34 132.02 133.19 17,230
2018-06-22 135.93 136.13 134.68 135.22 11,703
2018-06-21 136.64 136.65 135.45 135.98 12,986
2018-06-20 137.61 137.62 136.11 136.50 22,140
2018-06-19 135.58 137.51 135.58 137.09 17,482
2018-06-18 137.23 138.19 137.23 137.82 12,528
2018-06-15 137.75 138.60 137.24 137.90 14,514
2018-06-14 137.27 138.21 136.89 137.26 14,205
2018-06-13 138.51 138.64 137.66 137.72 11,697
2018-06-12 137.23 138.76 137.23 138.49 11,388
2018-06-11 137.65 138.35 137.22 137.22 15,301
2018-06-08 137.33 137.72 136.45 137.72 10,079
2018-06-07 137.58 138.09 136.90 137.45 25,588
2018-06-06 135.67 137.68 135.23 137.17 17,009
2018-06-05 135.71 136.28 134.67 135.24 16,611
2018-06-04 133.50 135.71 133.09 135.29 32,683

» More Gartner Stock Price History

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