Gartner Inc historical prices

   Watch this stock

Historical chart

    76.79 
    70.42 
    64.05 
 Oct 4, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 73.34 73.72 73.02 73.25 605,167
Sep 30, 2014 73.84 73.97 73.35 73.47 386,609
Sep 29, 2014 72.50 73.95 72.41 73.81 269,868
Sep 26, 2014 72.82 73.40 72.55 73.28 226,789
Sep 25, 2014 74.24 74.24 72.62 72.82 604,012
Sep 24, 2014 73.34 74.47 72.93 74.32 529,800
Sep 23, 2014 73.99 74.52 73.18 73.18 263,082
Sep 22, 2014 74.80 74.95 74.15 74.43 343,463
Sep 19, 2014 75.78 76.15 74.62 74.73 719,300
Sep 18, 2014 75.70 75.83 75.09 75.75 294,227
Sep 17, 2014 76.31 76.32 75.09 75.30 475,565
Sep 16, 2014 76.15 76.81 75.81 76.36 372,772
Sep 15, 2014 76.71 76.71 75.94 76.34 580,082
Sep 12, 2014 76.65 76.82 76.24 76.79 443,701
Sep 11, 2014 76.17 76.77 76.04 76.63 360,006
Sep 10, 2014 75.27 76.35 75.27 76.35 313,001
Sep 9, 2014 75.98 76.01 74.92 75.33 280,989
Sep 8, 2014 75.79 76.00 75.51 75.90 292,155
Sep 5, 2014 74.92 75.92 74.63 75.89 279,464
Sep 4, 2014 75.01 75.71 74.95 75.18 307,108
Sep 3, 2014 75.44 75.72 74.92 75.08 196,862
Sep 2, 2014 74.75 75.48 74.39 75.32 389,589
Aug 29, 2014 74.04 74.66 73.78 74.59 225,346
Aug 28, 2014 73.97 74.44 73.42 74.03 265,000
Aug 27, 2014 74.16 74.17 73.63 74.14 162,476
Aug 26, 2014 73.97 74.40 73.70 74.12 179,101
Aug 25, 2014 74.52 74.52 73.52 73.78 148,781
Aug 22, 2014 73.58 74.90 73.44 74.02 270,063
Aug 21, 2014 73.72 73.97 73.40 73.85 240,454
Aug 20, 2014 73.49 73.91 73.40 73.69 246,757