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
2019-01-18 129.64 130.03 128.48 129.72 24,363
2019-01-17 129.24 130.00 128.56 129.01 11,779
2019-01-16 129.06 129.45 128.58 129.24 13,455
2019-01-15 128.10 129.78 128.10 128.91 13,361
2019-01-14 127.93 129.00 127.28 127.28 18,029
2019-01-11 127.95 129.26 127.32 129.12 20,842
2019-01-10 126.33 128.33 126.33 128.13 21,250
2019-01-09 128.48 128.48 126.06 126.86 38,747
2019-01-08 127.52 128.82 127.24 128.73 24,894
2019-01-07 126.07 127.68 125.26 126.39 52,754
2019-01-04 124.85 128.02 124.85 126.51 31,294
2019-01-03 124.86 124.86 122.70 123.46 35,692
2019-01-02 125.74 126.75 125.15 125.78 44,352
2018-12-31 127.08 128.07 125.70 127.13 28,461
2018-12-28 125.61 127.00 124.50 125.48 39,086
2018-12-27 126.26 126.49 121.07 125.12 59,082
2018-12-26 123.54 127.53 122.58 127.53 23,721
2018-12-24 125.36 126.56 123.14 123.14 15,636
2018-12-21 129.06 129.75 126.59 126.81 37,475
2018-12-20 130.61 130.80 127.01 128.78 42,041
2018-12-19 133.19 135.92 129.58 130.95 83,343
2018-12-18 134.60 134.60 132.21 132.99 22,516
2018-12-17 138.35 138.35 133.02 133.23 38,962
2018-12-14 143.05 143.05 138.58 139.20 50,338
2018-12-13 145.93 145.93 143.23 144.31 12,231
2018-12-12 145.19 146.33 144.54 144.90 11,741
2018-12-11 145.00 145.31 142.59 143.99 20,844
2018-12-10 144.61 144.61 141.71 143.38 31,588
2018-12-07 148.27 148.60 143.15 144.09 33,954
2018-12-06 147.35 149.05 146.10 147.70 38,803

» More Gartner Stock Price History

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