Gartner Inc historical prices

   Watch this stock

Historical chart

    74.90 
    68.86 
    62.82 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 72.89 73.78 72.70 73.78 390,743
Aug 18, 2014 72.39 73.01 72.39 72.91 207,925
Aug 15, 2014 73.30 73.74 71.94 72.06 352,634
Aug 14, 2014 72.57 73.05 72.45 72.93 202,717
Aug 13, 2014 72.37 72.68 71.94 72.51 257,465
Aug 12, 2014 72.54 73.19 71.76 72.16 231,740
Aug 11, 2014 72.41 73.26 71.79 72.60 347,280
Aug 8, 2014 71.27 72.28 71.10 72.15 278,044
Aug 7, 2014 71.27 72.05 70.93 71.08 490,002
Aug 6, 2014 71.83 72.08 71.06 71.09 420,524
Aug 5, 2014 70.85 72.43 69.71 72.08 1,028,831
Aug 4, 2014 68.81 69.47 67.90 69.40 452,670
Aug 1, 2014 68.29 68.65 67.83 68.50 724,728
Jul 31, 2014 68.82 69.38 68.04 68.42 561,281
Jul 30, 2014 69.38 70.04 69.24 69.47 280,961
Jul 29, 2014 69.30 69.92 69.18 69.22 364,850
Jul 28, 2014 69.90 69.90 69.32 69.49 307,748
Jul 25, 2014 69.95 70.29 69.74 69.89 279,568
Jul 24, 2014 70.49 70.66 69.95 70.05 307,059
Jul 23, 2014 70.39 70.73 70.03 70.25 404,718
Jul 22, 2014 70.14 70.67 69.84 70.20 274,694
Jul 21, 2014 69.77 70.04 69.21 69.96 317,997