Gartner Inc historical prices

   Watch this stock

Historical chart

    93.87 
    88.55 
    83.24 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 83.57 83.97 82.43 82.82 651,034
Feb 4, 2016 83.00 85.03 80.00 83.99 1,037,322
Feb 3, 2016 87.10 87.31 85.06 86.34 426,676
Feb 2, 2016 87.81 87.81 85.87 86.26 221,590
Feb 1, 2016 87.05 89.10 86.68 88.41 500,152
Jan 29, 2016 85.48 87.90 85.16 87.89 615,989
Jan 28, 2016 84.39 85.58 83.49 85.25 353,016
Jan 27, 2016 84.58 85.13 83.40 83.59 490,142
Jan 26, 2016 83.56 85.00 83.04 84.97 438,107
Jan 25, 2016 84.68 85.94 83.06 83.28 435,665
Jan 22, 2016 83.23 84.20 82.74 84.12 713,699
Jan 21, 2016 83.02 84.03 82.23 82.58 399,823
Jan 20, 2016 83.36 84.06 81.51 83.04 496,488
Jan 19, 2016 86.86 86.86 83.76 84.73 308,662
Jan 15, 2016 83.59 86.07 83.59 86.04 521,495
Jan 14, 2016 84.23 85.89 83.33 85.41 377,324
Jan 13, 2016 87.47 87.47 84.03 84.08 323,892
Jan 12, 2016 86.40 86.85 86.04 86.65 397,825
Jan 11, 2016 85.93 86.28 84.98 85.72 296,579
Jan 8, 2016 86.61 86.94 85.59 85.71 359,399
Jan 7, 2016 86.92 87.58 85.94 86.25 325,422
Jan 6, 2016 87.84 88.74 87.67 88.41 342,738
Jan 5, 2016 88.05 89.23 87.82 89.04 453,914
Jan 4, 2016 89.73 89.73 87.41 88.13 370,668
Dec 31, 2015 91.33 92.16 90.66 90.70 224,040
Dec 30, 2015 92.04 92.39 91.56 91.60 167,576
Dec 29, 2015 92.00 92.66 91.38 92.12 218,618
Dec 28, 2015 90.69 91.53 90.44 91.50 327,198
Dec 24, 2015 90.54 91.61 90.35 91.15 173,123
Dec 23, 2015 90.15 90.94 89.76 90.83 250,096