IT Historical Prices | Gartner, Inc. Common Stock Stock

Dow

0.04% Nasdaq

0.16%

Gartner Inc. (IT)

-NYSE

56.50 0.46(0.81%) 11:52AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	58.20	58.20	56.85	56.96	293,300	56.96
May 21, 2013	57.79	58.28	57.67	58.19	411,000	58.19
May 20, 2013	57.76	57.98	57.48	57.71	669,200	57.71
May 17, 2013	57.57	57.81	57.26	57.81	337,300	57.81
May 16, 2013	58.69	58.69	57.55	57.57	323,300	57.57
May 15, 2013	58.00	58.60	57.90	58.51	656,400	58.51
May 14, 2013	57.09	57.89	57.09	57.87	540,300	57.87
May 13, 2013	57.80	57.88	56.80	57.07	305,300	57.07
May 10, 2013	57.47	57.94	57.43	57.83	364,500	57.83
May 9, 2013	57.60	57.88	57.34	57.48	340,500	57.48
May 8, 2013	57.14	57.69	56.77	57.69	666,500	57.69
May 7, 2013	56.35	57.21	56.26	57.16	571,600	57.16
May 6, 2013	56.40	56.55	56.04	56.33	353,400	56.33
May 3, 2013	56.04	56.86	55.98	56.52	804,300	56.52
May 2, 2013	56.35	56.35	53.50	55.58	1,581,500	55.58
May 1, 2013	57.72	58.39	56.68	56.80	586,700	56.80
Apr 30, 2013	56.86	58.60	56.86	57.85	1,283,100	57.85
Apr 29, 2013	57.02	57.06	56.64	57.00	513,300	57.00
Apr 26, 2013	57.09	57.30	56.65	56.74	238,700	56.74
Apr 25, 2013	57.12	57.40	56.92	57.06	313,400	57.06
Apr 24, 2013	57.00	57.21	56.68	56.85	348,000	56.85
Apr 23, 2013	56.95	57.31	56.16	57.12	729,900	57.12
Apr 22, 2013	56.35	56.79	55.71	56.67	224,500	56.67
Apr 19, 2013	56.21	56.41	55.63	56.33	366,800	56.33
Apr 18, 2013	56.50	56.50	55.49	56.01	399,900	56.01
Apr 17, 2013	56.49	56.62	56.02	56.36	493,100	56.36
Apr 16, 2013	56.09	56.86	55.53	56.84	321,400	56.84
Apr 15, 2013	57.34	57.34	55.56	55.60	378,100	55.60
Apr 12, 2013	57.07	57.59	56.54	57.53	327,200	57.53
Apr 11, 2013	57.53	57.53	57.16	57.39	471,300	57.39
Apr 10, 2013	54.95	57.61	54.78	57.37	1,018,200	57.37
Apr 9, 2013	54.42	54.51	54.00	54.26	314,200	54.26
Apr 8, 2013	53.80	54.44	53.78	54.43	196,200	54.43
Apr 5, 2013	53.40	53.71	53.01	53.65	193,600	53.65
Apr 4, 2013	54.25	54.25	53.38	53.81	278,700	53.81
Apr 3, 2013	54.82	54.85	53.97	54.31	375,800	54.31
Apr 2, 2013	54.75	54.95	54.40	54.63	395,900	54.63
Apr 1, 2013	54.57	54.79	54.10	54.48	332,600	54.48
Mar 28, 2013	53.12	54.52	53.12	54.41	292,000	54.41
Mar 27, 2013	52.94	53.33	52.39	53.25	316,100	53.25
Mar 26, 2013	53.37	53.77	53.06	53.24	228,500	53.24
Mar 25, 2013	53.72	53.76	52.70	53.10	320,800	53.10
Mar 22, 2013	53.76	53.78	53.29	53.56	255,000	53.56
Mar 21, 2013	53.39	53.79	53.16	53.50	407,500	53.50
Mar 20, 2013	53.14	53.95	53.10	53.68	417,800	53.68
Mar 19, 2013	53.45	53.49	52.36	52.96	384,500	52.96
Mar 18, 2013	51.94	53.44	51.87	53.21	502,800	53.21
Mar 15, 2013	51.93	52.43	51.90	52.09	750,500	52.09
Mar 14, 2013	52.13	52.40	51.64	52.10	437,000	52.10
Mar 13, 2013	51.68	52.13	51.53	52.12	273,400	52.12
Mar 12, 2013	51.75	51.81	51.55	51.73	214,900	51.73
Mar 11, 2013	51.38	51.78	51.34	51.74	276,900	51.74
Mar 8, 2013	51.43	51.60	50.87	51.53	282,500	51.53
Mar 7, 2013	51.71	51.88	50.95	51.12	179,600	51.12
Mar 6, 2013	52.00	52.25	51.55	51.73	363,800	51.73
Mar 5, 2013	51.04	51.81	51.04	51.81	422,300	51.81
Mar 4, 2013	49.83	51.08	49.53	50.96	579,000	50.96
Mar 1, 2013	49.21	49.89	48.96	49.83	570,000	49.83
Feb 28, 2013	49.29	49.81	49.14	49.76	514,500	49.76
Feb 27, 2013	48.65	49.61	48.53	49.29	378,000	49.29
Feb 26, 2013	48.65	49.17	48.42	48.90	250,900	48.90
Feb 25, 2013	48.89	49.46	48.55	48.55	466,300	48.55
Feb 22, 2013	48.19	48.62	48.08	48.61	252,900	48.61
Feb 21, 2013	48.72	48.75	47.99	48.10	186,300	48.10
Feb 20, 2013	49.21	49.59	48.86	48.86	295,400	48.86
Feb 19, 2013	48.83	49.27	48.43	49.24	341,900	49.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gartner Inc. (IT)