Gartner Inc (NY: IT )

318.67 USD -6.33 (-1.95%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 160.65 161.21 159.68 160.46 153,300 -0.23(-0.14%)
Nov 27, 2019 162.12 162.61 160.10 160.69 274,400 +0.21(+0.13%)
Nov 26, 2019 161.00 162.73 159.73 160.48 447,371 +0.34(+0.21%)
Nov 25, 2019 157.80 160.18 157.10 160.14 665,702 +3.14(+2.00%)
Nov 22, 2019 158.32 158.57 156.85 157.00 436,400 -1.06(-0.67%)
Nov 21, 2019 157.73 158.38 155.81 158.06 582,040 +0.11(+0.07%)
Nov 20, 2019 159.17 160.30 157.36 157.95 786,400 -2.30(-1.44%)
Nov 19, 2019 160.68 161.44 159.70 160.25 395,461 +0.30(+0.19%)
Nov 18, 2019 159.60 160.72 159.27 159.95 314,460 +0.01(+0.01%)
Nov 15, 2019 159.31 160.20 158.00 159.94 258,200 +1.38(+0.87%)
Nov 14, 2019 160.06 160.06 156.47 158.56 495,925 -1.96(-1.22%)
Nov 13, 2019 160.05 161.02 159.73 160.52 324,134 -0.10(-0.06%)
Nov 12, 2019 160.56 161.62 160.13 160.62 555,522 +0.09(+0.06%)
Nov 11, 2019 159.09 160.60 158.93 160.53 682,402 +0.17(+0.11%)
Nov 08, 2019 159.69 160.79 159.55 160.36 340,100 +0.36(+0.23%)
Nov 07, 2019 158.82 160.46 158.82 160.00 397,962 +1.58(+1.00%)
Nov 06, 2019 157.33 159.37 156.07 158.42 535,715 +0.69(+0.44%)
Nov 05, 2019 157.68 158.27 156.69 157.73 471,980 -0.19(-0.12%)
Nov 04, 2019 156.93 158.30 156.24 157.92 585,997 +1.83(+1.17%)
Nov 01, 2019 153.75 156.33 153.52 156.09 613,100 +2.01(+1.30%)
Oct 31, 2019 149.08 154.52 146.67 154.08 632,933 +7.41(+5.05%)
Oct 30, 2019 145.86 146.77 145.01 146.67 476,346 +1.56(+1.08%)
Oct 29, 2019 145.85 146.77 144.66 145.11 466,162 -0.99(-0.68%)
Oct 28, 2019 146.95 148.00 145.38 146.10 260,025 +0.06(+0.04%)
Oct 25, 2019 144.21 146.75 144.08 146.04 744,600 +1.61(+1.11%)
Oct 24, 2019 143.47 144.68 143.00 144.43 1,302,642 +1.59(+1.11%)
Oct 23, 2019 142.80 143.71 141.98 142.84 526,733 -0.14(-0.10%)
Oct 22, 2019 145.15 146.71 142.95 142.98 496,562 -2.09(-1.44%)
Oct 21, 2019 145.43 145.68 144.54 145.07 806,641 +0.56(+0.39%)
Oct 18, 2019 144.70 145.05 143.13 144.51 394,300 -0.26(-0.18%)
Oct 17, 2019 146.00 146.00 143.78 144.77 385,794 -0.91(-0.62%)
Oct 16, 2019 145.89 146.12 144.59 145.68 456,297 -0.07(-0.05%)
Oct 15, 2019 143.97 145.89 143.82 145.75 317,967 +1.78(+1.24%)
Oct 14, 2019 144.71 145.01 143.48 143.97 453,956 -1.18(-0.81%)
Oct 11, 2019 144.99 146.32 144.46 145.15 273,400 +2.04(+1.43%)
Oct 10, 2019 141.97 143.58 141.97 143.11 248,958 +1.28(+0.90%)
Oct 09, 2019 141.68 142.39 141.18 141.83 232,221 +1.24(+0.88%)
Oct 08, 2019 141.54 142.57 140.35 140.59 408,678 -1.98(-1.39%)
Oct 07, 2019 142.33 143.74 141.80 142.57 380,918 -0.68(-0.47%)
Oct 04, 2019 141.16 143.53 141.16 143.25 257,300 +2.62(+1.86%)
Oct 03, 2019 138.84 140.74 136.70 140.63 478,751 +1.86(+1.34%)
Oct 02, 2019 139.75 139.97 137.97 138.77 835,841 -2.09(-1.48%)
Oct 01, 2019 143.22 144.44 140.71 140.86 600,153 -2.13(-1.49%)
Sep 30, 2019 142.10 143.30 141.63 142.99 805,216 +0.89(+0.63%)
Sep 27, 2019 144.46 144.46 140.57 142.10 819,600 -1.79(-1.24%)
Sep 26, 2019 143.93 144.49 141.80 143.89 579,647 +0.40(+0.28%)
Sep 25, 2019 143.00 143.88 141.42 143.49 760,067 +0.21(+0.15%)
Sep 24, 2019 143.43 143.49 141.88 143.28 855,323 +0.64(+0.45%)
Sep 23, 2019 142.83 143.46 142.07 142.64 1,125,145 -1.00(-0.70%)
Sep 20, 2019 141.01 143.76 140.41 143.64 1,421,000 +3.51(+2.50%)
Sep 19, 2019 139.07 140.23 138.66 140.13 514,963 +0.96(+0.69%)
Sep 18, 2019 139.96 139.96 137.96 139.17 521,747 -0.16(-0.11%)
Sep 17, 2019 138.93 139.42 137.35 139.33 416,485 +0.66(+0.48%)
Sep 16, 2019 136.41 139.39 136.04 138.67 648,951 +1.57(+1.15%)
Sep 13, 2019 137.49 138.44 136.68 137.10 404,300 -0.23(-0.17%)
Sep 12, 2019 137.97 139.24 137.32 137.33 438,623 +0.56(+0.41%)
Sep 11, 2019 134.06 136.81 132.91 136.77 299,609 +2.13(+1.58%)
Sep 10, 2019 136.13 136.57 133.79 134.64 493,668 -2.28(-1.67%)
Sep 09, 2019 138.22 138.23 136.22 136.92 601,572 -0.27(-0.20%)
Sep 06, 2019 137.15 138.07 136.59 137.19 241,600 +0.39(+0.29%)
Sep 05, 2019 136.48 137.71 135.96 136.80 291,235 +1.82(+1.35%)
Sep 04, 2019 133.93 135.02 133.19 134.98 255,194 +2.52(+1.90%)
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.