Gartner Inc (NY: IT )

244.28 +2.45 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 281.63 284.11 276.87 280.42 947,397 -6.12(-2.14%)
Feb 25, 2022 282.00 286.67 282.54 286.54 833,450 +5.15(+1.83%)
Feb 24, 2022 265.99 281.40 265.99 281.39 1,064,708 +7.82(+2.86%)
Feb 23, 2022 283.93 287.27 273.11 273.57 570,489 -8.23(-2.92%)
Feb 22, 2022 287.16 291.52 280.42 281.80 682,591 -6.43(-2.23%)
Feb 18, 2022 288.23 0 +1.73(+0.60%)
Feb 17, 2022 296.70 298.15 284.84 286.50 535,070 -11.73(-3.93%)
Feb 16, 2022 295.28 299.90 293.31 298.23 601,529 +1.24(+0.42%)
Feb 15, 2022 292.88 297.99 291.56 296.99 574,206 +8.41(+2.91%)
Feb 14, 2022 287.76 292.35 286.11 288.58 620,229 -0.17(-0.06%)
Feb 11, 2022 292.08 294.70 287.02 288.75 580,751 -2.37(-0.81%)
Feb 10, 2022 295.50 301.64 289.09 291.12 572,327 -11.78(-3.89%)
Feb 09, 2022 309.92 309.92 300.25 302.90 527,708 +0.24(+0.08%)
Feb 08, 2022 270.43 310.96 270.08 302.66 1,018,713 +7.81(+2.65%)
Feb 07, 2022 294.83 297.86 292.25 294.85 595,230 +0.21(+0.07%)
Feb 04, 2022 289.28 298.09 287.73 294.64 424,394 +4.71(+1.62%)
Feb 03, 2022 294.14 289.03 289.93 317,133 -10.47(-3.49%)
Feb 02, 2022 299.14 301.86 294.26 300.40 394,128 +4.66(+1.58%)
Feb 01, 2022 294.21 296.15 288.08 295.74 381,740 +1.85(+0.63%)
Jan 31, 2022 287.50 294.53 293.89 651,954 +6.29(+2.19%)
Jan 28, 2022 277.60 287.78 272.76 287.60 429,859 +10.42(+3.76%)
Jan 27, 2022 281.98 287.23 276.81 277.18 431,946 -1.64(-0.59%)
Jan 26, 2022 281.74 290.07 277.06 278.82 622,605 +1.22(+0.44%)
Jan 25, 2022 280.55 283.95 274.81 277.60 722,110 -9.43(-3.29%)
Jan 24, 2022 269.89 287.86 267.66 287.03 913,541 +11.95(+4.34%)
Jan 21, 2022 279.71 285.38 274.85 275.08 486,754 -3.65(-1.31%)
Jan 20, 2022 283.12 289.44 278.30 278.73 387,159 -1.32(-0.47%)
Jan 19, 2022 281.45 286.53 279.75 280.05 435,884 +2.00(+0.72%)
Jan 18, 2022 279.94 282.46 277.75 278.05 717,235 -7.96(-2.78%)
Jan 14, 2022 286.01 0 -5.22(-1.79%)
Jan 13, 2022 301.72 303.17 290.66 291.23 326,956 -10.46(-3.47%)
Jan 12, 2022 300.59 305.83 299.78 301.69 387,629 +4.01(+1.35%)
Jan 11, 2022 294.28 299.25 288.20 297.68 559,462 +3.99(+1.36%)
Jan 10, 2022 293.62 293.97 288.12 293.69 674,087 -5.70(-1.90%)
Jan 07, 2022 304.95 306.25 299.00 299.39 371,498 -6.84(-2.23%)
Jan 06, 2022 303.00 308.83 300.30 306.23 391,861 +3.02(+1.00%)
Jan 05, 2022 320.77 320.86 303.19 303.21 432,717 -20.20(-6.25%)
Jan 04, 2022 322.93 324.99 318.83 323.41 313,639 +1.45(+0.45%)
Jan 03, 2022 334.53 334.53 319.98 321.96 385,545 -12.36(-3.70%)
Dec 31, 2021 332.00 336.40 330.98 334.32 216,956 +1.52(+0.46%)
Dec 30, 2021 336.87 337.90 332.69 332.80 158,703 -3.50(-1.04%)
Dec 29, 2021 332.80 337.49 331.80 336.30 136,039 +3.46(+1.04%)
Dec 28, 2021 336.94 337.64 331.35 332.84 158,116 -2.74(-0.82%)
Dec 27, 2021 328.04 335.60 325.34 335.58 201,326 +10.05(+3.09%)
Dec 23, 2021 324.77 328.96 324.70 325.53 232,021 +0.87(+0.27%)
Dec 22, 2021 317.25 324.80 316.35 324.66 238,917 +8.42(+2.66%)
Dec 21, 2021 311.77 316.31 306.78 316.24 369,126 +7.53(+2.44%)
Dec 20, 2021 312.24 312.31 302.55 308.71 579,502 -11.36(-3.55%)
Dec 17, 2021 321.70 324.75 315.14 320.07 1,103,506 -6.53(-2.00%)
Dec 16, 2021 328.16 333.91 323.43 326.60 540,329 -0.89(-0.27%)
Dec 15, 2021 314.27 328.36 311.80 327.49 483,901 +13.50(+4.30%)
Dec 14, 2021 315.80 316.69 307.08 313.99 369,966 -6.45(-2.01%)
Dec 13, 2021 321.98 323.82 317.92 320.44 432,758 -1.55(-0.48%)
Dec 10, 2021 313.18 322.66 311.83 321.99 440,335 +10.83(+3.48%)
Dec 09, 2021 318.21 318.21 310.88 311.16 252,830 -7.88(-2.47%)
Dec 08, 2021 317.09 322.88 315.22 319.04 398,167 +3.03(+0.96%)
Dec 07, 2021 313.40 319.08 312.22 316.01 550,942 +8.59(+2.79%)
Dec 06, 2021 308.47 310.53 303.73 307.42 319,433 -1.98(-0.64%)
Dec 03, 2021 321.07 321.07 305.60 309.40 331,837 -9.11(-2.86%)
Dec 02, 2021 306.00 320.54 305.41 318.51 492,303 +11.98(+3.91%)
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.