Gartner Inc (NY: IT )

324.69 USD +0.44 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 132.50 133.28 131.44 132.74 2,219,331 +0.24(+0.18%)
May 30, 2018 131.59 132.97 131.07 132.50 750,823 +1.45(+1.11%)
May 29, 2018 129.90 131.23 128.73 131.05 896,475 +0.41(+0.31%)
May 25, 2018 130.64 130.64 130.64 0 -0.66(-0.50%)
May 24, 2018 131.84 132.03 130.40 131.30 964,962 -0.46(-0.35%)
May 23, 2018 131.13 132.11 130.77 131.76 828,999 +0.41(+0.31%)
May 22, 2018 132.30 133.02 130.44 131.35 935,746 -0.90(-0.68%)
May 21, 2018 134.55 135.14 132.13 132.25 878,702 -1.98(-1.48%)
May 18, 2018 133.25 135.91 132.84 134.23 912,894 +1.00(+0.75%)
May 17, 2018 135.31 136.24 132.96 133.23 1,051,712 -2.50(-1.84%)
May 16, 2018 135.15 136.04 133.99 135.73 517,137 +0.56(+0.41%)
May 15, 2018 134.04 135.80 133.55 135.17 1,266,636 +0.37(+0.27%)
May 14, 2018 135.23 135.40 133.54 134.80 875,135 -0.24(-0.18%)
May 11, 2018 134.63 136.24 134.24 135.04 1,089,014 +0.67(+0.50%)
May 10, 2018 133.99 134.38 131.73 134.37 1,057,052 +0.83(+0.62%)
May 09, 2018 130.84 135.12 130.22 133.54 879,763 +3.01(+2.31%)
May 08, 2018 125.24 132.19 125.24 130.53 1,295,428 +6.74(+5.44%)
May 07, 2018 123.00 124.83 122.56 123.79 1,354,793 +0.77(+0.63%)
May 04, 2018 120.52 123.50 120.47 123.02 635,286 +1.82(+1.50%)
May 03, 2018 120.86 121.32 119.48 121.20 814,839 +0.54(+0.45%)
May 02, 2018 121.73 121.73 119.93 120.66 590,226 -1.35(-1.11%)
May 01, 2018 120.75 122.44 120.71 122.01 1,084,906 +0.72(+0.59%)
Apr 30, 2018 121.35 122.04 120.68 121.29 996,422 +0.11(+0.09%)
Apr 27, 2018 119.59 121.52 119.34 121.18 1,000,438 +1.86(+1.56%)
Apr 26, 2018 117.94 119.60 117.39 119.32 438,617 +1.94(+1.65%)
Apr 25, 2018 117.68 117.96 116.28 117.38 388,543 -0.62(-0.53%)
Apr 24, 2018 118.45 119.24 117.41 118.00 821,828 +0.13(+0.11%)
Apr 23, 2018 118.23 118.32 117.05 117.87 520,343 +0.15(+0.13%)
Apr 20, 2018 118.83 119.24 117.25 117.72 497,169 -1.16(-0.98%)
Apr 19, 2018 117.90 119.11 117.84 118.88 502,125 +0.74(+0.63%)
Apr 18, 2018 117.87 119.09 117.46 118.14 368,959 +0.30(+0.25%)
Apr 17, 2018 117.19 118.10 116.72 117.84 430,356 +1.15(+0.99%)
Apr 16, 2018 115.87 117.21 115.38 116.69 577,486 +1.63(+1.42%)
Apr 13, 2018 116.87 117.67 114.40 115.06 566,314 -1.58(-1.35%)
Apr 12, 2018 116.74 117.38 116.05 116.64 640,637 +0.32(+0.28%)
Apr 11, 2018 116.29 117.61 116.07 116.32 400,971 -0.99(-0.84%)
Apr 10, 2018 117.47 118.13 116.83 117.31 474,742 +1.04(+0.89%)
Apr 09, 2018 116.74 118.31 116.18 116.27 633,388 -0.02(-0.02%)
Apr 06, 2018 118.09 118.91 115.28 116.29 683,606 -2.47(-2.08%)
Apr 05, 2018 118.40 119.35 117.51 118.76 413,775 +0.79(+0.67%)
Apr 04, 2018 115.46 118.29 115.29 117.97 628,186 +1.18(+1.01%)
Apr 03, 2018 116.43 117.49 115.91 116.79 675,226 +0.73(+0.63%)
Apr 02, 2018 117.65 118.08 115.04 116.06 642,794 -1.56(-1.33%)
Mar 29, 2018 117.62 117.62 117.62 0 +0.81(+0.69%)
Mar 28, 2018 117.71 117.71 115.40 116.81 745,995 -0.80(-0.68%)
Mar 27, 2018 119.57 120.19 116.87 117.61 664,524 -1.94(-1.62%)
Mar 26, 2018 118.91 119.70 117.29 119.55 876,171 +1.86(+1.58%)
Mar 23, 2018 119.38 120.90 117.51 117.69 959,522 -1.73(-1.45%)
Mar 22, 2018 121.74 122.20 119.26 119.42 771,890 -3.43(-2.79%)
Mar 21, 2018 124.12 124.42 122.77 122.85 546,654 -1.32(-1.06%)
Mar 20, 2018 123.70 125.21 122.96 124.17 836,465 +0.77(+0.62%)
Mar 19, 2018 123.36 123.58 122.42 123.40 625,668 -0.62(-0.50%)
Mar 16, 2018 123.71 124.71 123.03 124.02 700,557 +0.87(+0.71%)
Mar 15, 2018 123.28 123.70 122.00 123.15 518,333 -0.06(-0.05%)
Mar 14, 2018 124.55 124.65 122.25 123.21 705,475 -1.12(-0.90%)
Mar 13, 2018 124.52 124.70 123.63 124.33 636,756 +0.25(+0.20%)
Mar 12, 2018 123.24 124.41 122.80 124.08 575,471 +1.27(+1.03%)
Mar 09, 2018 121.14 122.88 120.72 122.81 607,687 +2.26(+1.87%)
Mar 08, 2018 123.45 123.61 120.18 120.55 581,920 -2.41(-1.96%)
Mar 07, 2018 123.41 119.72 122.96 950,800 +2.00(+1.65%)
Mar 06, 2018 119.60 121.17 118.70 120.96 1,034,383 +1.58(+1.32%)
Mar 05, 2018 115.87 119.66 115.50 119.38 1,152,255 +2.73(+2.34%)
Mar 02, 2018 113.07 117.07 112.56 116.65 1,124,140 +2.88(+2.53%)
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.