Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 156.02 156.28 151.18 151.91 586,500 -5.28(-3.36%)
Jan 28, 2021 153.67 158.21 153.00 157.19 454,834 +5.61(+3.70%)
Jan 27, 2021 154.16 155.33 149.74 151.58 549,006 -5.51(-3.51%)
Jan 26, 2021 160.31 160.31 156.13 157.09 237,387 -2.43(-1.52%)
Jan 25, 2021 159.00 160.87 155.12 159.52 341,877 -0.89(-0.55%)
Jan 22, 2021 160.36 161.08 159.03 160.41 495,200 -0.95(-0.59%)
Jan 21, 2021 161.02 161.99 158.38 161.36 339,542 -0.22(-0.14%)
Jan 20, 2021 160.40 162.03 158.48 161.58 431,787 +2.14(+1.34%)
Jan 19, 2021 161.47 162.24 159.40 159.44 303,423 -0.97(-0.60%)
Jan 15, 2021 161.26 162.55 159.81 160.41 362,200 -2.47(-1.52%)
Jan 14, 2021 165.85 165.92 162.53 162.88 226,303 -2.35(-1.42%)
Jan 13, 2021 168.87 168.87 163.92 165.23 470,050 -3.35(-1.99%)
Jan 12, 2021 167.35 169.77 167.35 168.58 583,372 +1.40(+0.84%)
Jan 11, 2021 166.34 167.90 165.90 167.18 316,592 -1.92(-1.14%)
Jan 08, 2021 166.21 169.30 166.21 169.10 379,500 +2.90(+1.74%)
Jan 07, 2021 165.22 166.82 164.35 166.20 400,449 +2.41(+1.47%)
Jan 06, 2021 160.90 166.42 160.90 163.79 566,293 +4.08(+2.55%)
Jan 05, 2021 158.20 160.48 157.26 159.71 298,226 +1.64(+1.04%)
Jan 04, 2021 159.89 160.66 155.32 158.07 439,755 -2.12(-1.32%)
Dec 31, 2020 160.19 160.19 160.19 202,368 +1.64(+1.03%)
Dec 30, 2020 158.63 159.78 158.38 158.55 202,368 +0.17(+0.11%)
Dec 29, 2020 160.59 160.59 157.85 158.38 171,572 -0.83(-0.52%)
Dec 28, 2020 160.00 160.77 158.93 159.21 206,544 +0.58(+0.37%)
Dec 24, 2020 158.00 159.36 157.41 158.63 150,900 +1.59(+1.01%)
Dec 23, 2020 156.46 159.09 156.46 157.04 307,969 +0.61(+0.39%)
Dec 22, 2020 155.84 157.43 154.61 156.43 254,358 -0.07(-0.04%)
Dec 21, 2020 155.99 157.10 152.68 156.50 367,140 -1.44(-0.91%)
Dec 18, 2020 157.20 158.37 154.70 157.94 966,700 +0.89(+0.57%)
Dec 17, 2020 158.70 159.15 156.66 157.05 351,297 -0.26(-0.17%)
Dec 16, 2020 158.10 158.51 156.04 157.31 307,505 -0.50(-0.32%)
Dec 15, 2020 155.62 157.93 154.77 157.81 304,951 +3.22(+2.08%)
Dec 14, 2020 155.48 156.79 154.52 154.59 319,460 -0.18(-0.12%)
Dec 11, 2020 154.88 156.87 153.26 154.77 330,800 -1.24(-0.79%)
Dec 10, 2020 153.47 156.32 151.76 156.01 362,404 +1.43(+0.93%)
Dec 09, 2020 154.25 156.35 153.93 154.58 373,119 +0.96(+0.62%)
Dec 08, 2020 154.90 156.54 153.14 153.62 294,982 -1.92(-1.23%)
Dec 07, 2020 154.12 156.55 153.62 155.54 357,124 +0.62(+0.40%)
Dec 04, 2020 153.20 156.70 153.09 154.92 290,200 +2.22(+1.45%)
Dec 03, 2020 153.26 155.27 152.35 152.70 306,856 -1.40(-0.91%)
Dec 02, 2020 153.70 154.68 152.91 154.10 255,096 +0.15(+0.10%)
Dec 01, 2020 152.97 155.60 152.60 153.95 430,207 +1.95(+1.28%)
Nov 30, 2020 152.26 153.71 150.37 152.00 556,993 -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 145.40 148.99 144.37 147.98 497,300 +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.