Indicators

Gartner Inc (NY: IT )

419.04 -3.35 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	152.26	153.72	150.37	152.00	556,993	-0.55(-0.36%)
Nov 27, 2020	154.25	154.59	152.41	152.55	153,800	-1.32(-0.86%)
Nov 25, 2020	154.35	154.72	153.26	153.87	200,800	-0.81(-0.52%)
Nov 24, 2020	154.35	156.29	153.43	154.68	482,874	+2.07(+1.36%)
Nov 23, 2020	153.00	154.03	151.93	152.61	253,883	+0.05(+0.03%)
Nov 20, 2020	153.30	153.57	151.65	152.56	351,000	+0.29(+0.19%)
Nov 19, 2020	153.18	154.16	151.19	152.27	359,894	-1.75(-1.14%)
Nov 18, 2020	158.80	159.26	154.02	154.02	365,578	-4.69(-2.96%)
Nov 17, 2020	158.07	159.21	157.45	158.71	452,549	-0.31(-0.19%)
Nov 16, 2020	160.10	160.88	157.78	159.02	419,274	+1.04(+0.66%)
Nov 13, 2020	154.43	159.00	154.43	157.98	440,100	+4.98(+3.25%)
Nov 12, 2020	155.66	156.11	151.96	153.00	264,537	-3.80(-2.42%)
Nov 11, 2020	157.14	158.64	155.94	156.80	320,493	-0.64(-0.41%)
Nov 10, 2020	156.36	159.94	154.41	157.44	638,845	+1.59(+1.02%)
Nov 09, 2020	159.44	162.94	155.65	155.85	966,987	+7.87(+5.32%)
Nov 06, 2020	145.40	149.00	144.37	147.98	497,300	+1.73(+1.18%)
Nov 05, 2020	144.15	146.47	143.72	146.25	558,813	+3.99(+2.80%)
Nov 04, 2020	141.60	144.87	139.20	142.26	767,530	+1.46(+1.04%)
Nov 03, 2020	137.69	143.44	137.49	140.80	1,162,833	+15.78(+12.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.