Gartner Inc (NY: IT )

316.01 USD +8.59 (+2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 179.03 181.92 177.59 179.04 528,700 +1.18(+0.66%)
Feb 25, 2021 183.08 184.75 176.86 177.86 529,573 -5.30(-2.89%)
Feb 24, 2021 182.05 184.78 181.39 183.16 778,752 +0.24(+0.13%)
Feb 23, 2021 183.44 185.01 180.25 182.92 391,992 -1.56(-0.85%)
Feb 22, 2021 181.35 185.34 180.70 184.48 416,645 +0.53(+0.29%)
Feb 19, 2021 182.03 185.09 180.78 183.95 480,000 +3.16(+1.75%)
Feb 18, 2021 176.37 182.21 176.07 180.79 358,668 +2.55(+1.43%)
Feb 17, 2021 177.88 180.40 176.77 178.24 413,569 -0.53(-0.30%)
Feb 16, 2021 182.37 183.55 176.37 178.77 871,794 -4.16(-2.27%)
Feb 12, 2021 180.94 183.86 180.81 182.93 983,300 +1.40(+0.77%)
Feb 11, 2021 180.83 182.62 178.34 181.53 798,334 +0.89(+0.49%)
Feb 10, 2021 183.44 183.60 178.91 180.64 598,370 -3.08(-1.68%)
Feb 09, 2021 186.47 191.66 181.78 183.72 925,314 +15.61(+9.29%)
Feb 08, 2021 165.88 168.81 165.01 168.11 725,983 +3.61(+2.19%)
Feb 05, 2021 164.03 165.49 162.57 164.50 513,600 +1.43(+0.88%)
Feb 04, 2021 158.88 163.10 158.88 163.07 390,591 +3.62(+2.27%)
Feb 03, 2021 155.66 160.59 155.32 159.45 404,485 +3.90(+2.51%)
Feb 02, 2021 155.19 156.92 154.24 155.55 493,095 +1.54(+1.00%)
Feb 01, 2021 153.75 155.42 152.15 154.01 347,640 +2.10(+1.38%)
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%)
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.