Gartner Inc historical prices

   Watch this stock

Historical chart

    88.13 
    81.56 
    74.99 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 87.02 87.33 86.50 86.97 1,034,600
May 22, 2015 87.47 88.00 87.19 87.21 850,515
May 21, 2015 88.30 88.30 87.63 87.72 459,760
May 20, 2015 87.65 88.51 87.31 88.13 808,707
May 19, 2015 87.64 87.94 87.25 87.42 349,400
May 18, 2015 87.20 87.87 87.16 87.76 481,829
May 15, 2015 87.69 88.15 86.89 87.47 714,980
May 14, 2015 86.50 88.12 86.41 88.04 760,347
May 13, 2015 85.09 86.36 84.17 86.20 783,539
May 12, 2015 84.20 84.24 82.95 83.75 289,342
May 11, 2015 85.34 86.33 84.41 84.47 362,086
May 8, 2015 86.03 87.32 85.34 85.61 504,007
May 7, 2015 84.46 85.96 84.15 84.98 391,559
May 6, 2015 83.64 84.19 83.27 84.10 443,130
May 5, 2015 84.69 84.81 83.45 83.63 353,801
May 4, 2015 84.35 85.44 84.35 84.69 465,557
May 1, 2015 83.38 84.76 83.09 84.09 454,074
Apr 30, 2015 82.78 84.02 82.55 82.98 586,071
Apr 29, 2015 83.14 83.77 82.61 83.14 320,442
Apr 28, 2015 83.24 83.52 82.53 83.28 349,714
Apr 27, 2015 83.47 83.96 82.93 83.12 354,362
Apr 24, 2015 84.18 84.32 83.38 83.47 356,206
Apr 23, 2015 82.73 84.49 82.73 84.25 733,218
Apr 22, 2015 83.36 83.51 82.35 82.88 689,186
Apr 21, 2015 84.36 84.59 83.54 83.56 455,753
Apr 20, 2015 83.68 84.12 83.48 83.86 215,285
Apr 17, 2015 83.94 83.94 82.86 83.12 270,569
Apr 16, 2015 83.80 84.54 83.58 84.40 250,657
Apr 15, 2015 84.13 84.74 84.02 84.14 311,602
Apr 14, 2015 84.05 84.41 83.61 83.97 382,031