The closing price for Gartner (IT) in 2013 was $71.05, on December 31, 2013. It was up 51.6% for the year. The latest price is $236.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $70.68 | $71.22 | $70.68 | $71.05 | 300,200 |
December 30 2013 | $70.03 | $70.80 | $69.80 | $70.58 | 400,300 |
December 27 2013 | $70.90 | $71.49 | $70.23 | $70.23 | 365,800 |
December 26 2013 | $70.29 | $71.47 | $70.29 | $71.22 | 488,400 |
December 24 2013 | $69.40 | $70.38 | $68.74 | $70.30 | 219,300 |
December 23 2013 | $69.15 | $69.76 | $68.90 | $69.51 | 475,100 |
December 20 2013 | $67.62 | $68.84 | $67.32 | $68.74 | 911,200 |
December 19 2013 | $67.88 | $68.08 | $67.23 | $67.59 | 329,000 |
December 18 2013 | $67.20 | $68.00 | $66.99 | $67.85 | 552,600 |
December 17 2013 | $67.04 | $67.33 | $66.40 | $67.29 | 387,800 |
December 16 2013 | $68.21 | $68.21 | $66.58 | $67.08 | 320,000 |
December 13 2013 | $66.28 | $66.52 | $66.07 | $66.46 | 370,300 |
December 12 2013 | $65.28 | $66.30 | $65.08 | $66.21 | 373,800 |
December 11 2013 | $66.84 | $66.84 | $65.30 | $65.40 | 425,300 |
December 10 2013 | $65.81 | $66.34 | $65.62 | $65.83 | 340,100 |
December 09 2013 | $66.84 | $66.84 | $65.75 | $66.18 | 327,000 |
December 06 2013 | $66.48 | $66.63 | $65.84 | $66.49 | 426,700 |
December 05 2013 | $65.88 | $65.88 | $64.86 | $65.72 | 374,900 |
December 04 2013 | $64.83 | $65.46 | $63.95 | $65.03 | 440,400 |
December 03 2013 | $65.01 | $65.57 | $64.68 | $65.43 | 234,600 |
December 02 2013 | $64.59 | $65.68 | $64.43 | $65.43 | 309,000 |
November 29 2013 | $65.75 | $65.75 | $64.65 | $64.65 | 270,100 |
November 27 2013 | $65.44 | $65.74 | $65.19 | $65.60 | 200,300 |
November 26 2013 | $64.44 | $65.53 | $64.25 | $65.37 | 319,500 |
November 25 2013 | $64.68 | $64.68 | $64.36 | $64.55 | 163,000 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
