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 (%)
Aug 31, 2018 149.76 149.76 149.76 0 +2.14(+1.45%)
Aug 30, 2018 148.43 148.43 146.75 147.62 281,728 -1.02(-0.69%)
Aug 29, 2018 148.45 149.62 148.17 148.64 354,346 +0.42(+0.28%)
Aug 28, 2018 147.48 148.59 147.26 148.22 385,869 +0.84(+0.57%)
Aug 27, 2018 145.91 147.46 145.08 147.38 326,466 +2.01(+1.38%)
Aug 24, 2018 145.59 145.98 144.68 145.37 272,400 +0.11(+0.08%)
Aug 23, 2018 145.35 145.99 144.39 145.26 278,828 +0.11(+0.08%)
Aug 22, 2018 144.02 145.34 143.70 145.15 261,375 +1.02(+0.71%)
Aug 21, 2018 145.05 145.58 143.98 144.13 377,182 -0.79(-0.55%)
Aug 20, 2018 143.50 145.35 142.75 144.92 574,413 +1.80(+1.26%)
Aug 17, 2018 141.42 143.31 140.82 143.12 518,600 +1.77(+1.25%)
Aug 16, 2018 140.44 141.49 139.79 141.35 236,934 +1.63(+1.17%)
Aug 15, 2018 140.52 141.33 139.19 139.72 329,847 -1.21(-0.86%)
Aug 14, 2018 139.70 141.33 139.25 140.93 366,299 +1.80(+1.29%)
Aug 13, 2018 139.94 140.99 139.04 139.13 250,553 -1.19(-0.85%)
Aug 10, 2018 139.33 141.54 138.99 140.32 830,900 +0.66(+0.47%)
Aug 09, 2018 138.27 139.98 138.26 139.66 430,893 +1.39(+1.01%)
Aug 08, 2018 139.16 139.70 138.07 138.27 385,485 -0.49(-0.35%)
Aug 07, 2018 140.38 140.85 138.35 138.76 665,367 -1.27(-0.91%)
Aug 06, 2018 138.27 140.35 137.52 140.03 395,416 +1.83(+1.32%)
Aug 03, 2018 135.01 138.25 134.33 138.20 496,800 +3.39(+2.51%)
Aug 02, 2018 130.34 135.01 130.23 134.81 813,783 +3.92(+2.99%)
Aug 01, 2018 131.36 131.86 128.00 130.89 1,328,445 -4.54(-3.35%)
Jul 31, 2018 135.63 135.76 134.42 135.43 606,461 +0.64(+0.47%)
Jul 30, 2018 135.98 136.82 133.90 134.79 429,808 -1.51(-1.11%)
Jul 27, 2018 139.68 139.68 134.71 136.30 297,500 -2.87(-2.06%)
Jul 26, 2018 139.55 140.53 139.15 139.17 345,204 -0.39(-0.28%)
Jul 25, 2018 137.67 139.65 137.55 139.56 346,353 +1.81(+1.31%)
Jul 24, 2018 140.16 140.16 136.23 137.75 436,862 -1.79(-1.28%)
Jul 23, 2018 138.62 139.55 138.40 139.54 269,301 +0.70(+0.50%)
Jul 20, 2018 139.32 139.83 138.67 138.84 412,771 -0.79(-0.57%)
Jul 19, 2018 139.77 140.85 139.52 139.63 289,386 -0.50(-0.36%)
Jul 18, 2018 139.86 140.55 138.79 140.13 238,525 +0.16(+0.11%)
Jul 17, 2018 139.11 140.41 138.66 139.97 242,415 +0.31(+0.22%)
Jul 16, 2018 139.98 140.41 138.88 139.66 245,184 -0.30(-0.21%)
Jul 13, 2018 141.00 142.10 139.53 139.96 285,094 -1.01(-0.72%)
Jul 12, 2018 140.94 141.48 140.26 140.97 475,887 +1.20(+0.86%)
Jul 11, 2018 138.97 140.07 138.82 139.77 369,385 -0.23(-0.16%)
Jul 10, 2018 139.49 140.16 138.67 140.00 425,385 +0.93(+0.67%)
Jul 09, 2018 138.70 140.32 138.70 139.07 465,477 +1.11(+0.80%)
Jul 06, 2018 136.36 138.68 136.20 137.96 303,440 +1.64(+1.20%)
Jul 05, 2018 135.36 136.60 133.99 136.32 593,450 +1.44(+1.07%)
Jul 03, 2018 134.88 134.88 134.88 0 +1.55(+1.16%)
Jul 02, 2018 132.08 133.41 132.08 133.33 318,167 +0.43(+0.32%)
Jun 29, 2018 133.86 134.55 132.77 132.90 649,411 -0.65(-0.49%)
Jun 28, 2018 130.83 134.69 130.82 133.55 667,913 +2.74(+2.09%)
Jun 27, 2018 133.76 134.68 130.73 130.81 567,299 -2.72(-2.04%)
Jun 26, 2018 133.19 134.38 132.67 133.53 333,565 +0.56(+0.42%)
Jun 25, 2018 134.85 134.85 132.00 132.97 442,029 -1.99(-1.47%)
Jun 22, 2018 136.08 137.42 134.64 134.96 1,151,201 -0.86(-0.63%)
Jun 21, 2018 136.66 137.23 135.49 135.82 319,048 -0.70(-0.51%)
Jun 20, 2018 137.32 137.70 136.04 136.52 522,377 -0.68(-0.50%)
Jun 19, 2018 136.72 137.79 135.91 137.20 539,826 -0.56(-0.41%)
Jun 18, 2018 137.68 138.25 136.70 137.76 361,395 -0.18(-0.13%)
Jun 15, 2018 138.69 137.29 137.94 754,481 +0.65(+0.47%)
Jun 14, 2018 137.74 138.19 136.85 137.29 411,895 -0.21(-0.15%)
Jun 13, 2018 138.83 138.88 137.46 137.50 336,831 -0.97(-0.70%)
Jun 12, 2018 137.49 138.81 136.96 138.47 272,537 +1.31(+0.96%)
Jun 11, 2018 138.22 138.41 137.10 137.16 406,576 -0.57(-0.41%)
Jun 08, 2018 137.07 137.83 136.45 137.73 365,034 +0.36(+0.26%)
Jun 07, 2018 137.59 138.21 136.78 137.37 794,651 +0.05(+0.04%)
Jun 06, 2018 137.79 137.32 408,363 +2.16(+1.60%)
Jun 05, 2018 135.28 136.38 134.61 135.16 367,837 -0.26(-0.19%)
Jun 04, 2018 133.31 135.85 132.88 135.42 495,560 +2.77(+2.09%)
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.