Gartner Inc (NY: IT )

309.40 USD -9.11 (-2.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 133.08 134.18 132.65 133.67 426,900 +1.69(+1.28%)
Aug 29, 2019 132.09 132.95 131.55 131.98 399,988 +1.26(+0.96%)
Aug 28, 2019 129.56 131.17 128.88 130.72 247,525 +0.19(+0.15%)
Aug 27, 2019 130.42 131.37 129.50 130.53 379,272 +1.30(+1.01%)
Aug 26, 2019 130.44 130.74 128.36 129.23 374,614 -0.20(-0.15%)
Aug 23, 2019 132.09 132.89 129.01 129.43 479,500 -3.15(-2.38%)
Aug 22, 2019 133.42 133.42 130.83 132.58 374,686 -0.08(-0.06%)
Aug 21, 2019 132.96 133.96 132.20 132.66 298,752 +0.59(+0.45%)
Aug 20, 2019 131.37 132.63 130.53 132.07 583,267 +0.86(+0.66%)
Aug 19, 2019 131.01 131.70 129.91 131.21 454,520 +1.92(+1.49%)
Aug 16, 2019 127.74 129.69 127.34 129.29 433,500 +2.80(+2.21%)
Aug 15, 2019 127.49 128.06 124.77 126.49 411,559 -0.51(-0.40%)
Aug 14, 2019 127.35 129.52 126.84 127.00 514,329 -1.56(-1.21%)
Aug 13, 2019 127.80 131.35 127.69 128.56 811,289 +0.08(+0.06%)
Aug 12, 2019 129.70 129.70 127.60 128.48 310,940 -2.10(-1.61%)
Aug 09, 2019 131.89 133.11 129.92 130.58 328,700 -1.89(-1.43%)
Aug 08, 2019 130.56 133.49 130.29 132.47 542,780 +3.13(+2.42%)
Aug 07, 2019 127.56 130.38 125.86 129.34 606,130 +0.90(+0.70%)
Aug 06, 2019 128.88 129.63 125.85 128.44 1,038,042 +0.42(+0.33%)
Aug 05, 2019 133.00 133.30 127.58 128.02 903,020 -7.09(-5.25%)
Aug 02, 2019 136.91 136.98 134.50 135.11 570,300 -2.30(-1.67%)
Aug 01, 2019 140.00 140.34 135.65 137.41 790,753 -1.92(-1.38%)
Jul 31, 2019 138.50 144.19 138.48 139.33 1,282,024 +1.07(+0.77%)
Jul 30, 2019 148.37 149.19 136.16 138.26 2,995,045 -32.47(-19.02%)
Jul 29, 2019 171.25 171.77 169.62 170.73 432,475 -0.31(-0.18%)
Jul 26, 2019 168.97 171.44 168.45 171.04 332,300 +2.90(+1.72%)
Jul 25, 2019 168.54 168.88 167.54 168.14 284,812 -0.84(-0.50%)
Jul 24, 2019 169.15 169.66 167.53 168.98 218,637 -0.37(-0.22%)
Jul 23, 2019 169.00 169.44 167.51 169.35 288,887 +1.63(+0.97%)
Jul 22, 2019 166.20 168.50 166.20 167.72 349,331 +1.93(+1.16%)
Jul 19, 2019 169.88 169.92 165.71 165.79 301,200 -2.76(-1.64%)
Jul 18, 2019 167.99 169.02 167.38 168.55 353,934 +0.13(+0.08%)
Jul 17, 2019 169.48 170.65 168.25 168.42 229,173 -0.60(-0.35%)
Jul 16, 2019 171.04 171.12 168.87 169.02 274,243 -1.85(-1.08%)
Jul 15, 2019 170.47 171.36 169.46 170.87 242,227 +0.63(+0.37%)
Jul 12, 2019 170.14 170.50 168.85 170.24 167,000 +0.74(+0.44%)
Jul 11, 2019 168.88 169.91 168.18 169.50 223,903 +1.14(+0.68%)
Jul 10, 2019 168.31 169.06 168.10 168.36 214,244 +0.78(+0.47%)
Jul 09, 2019 166.28 168.03 165.96 167.58 321,396 +0.44(+0.26%)
Jul 08, 2019 168.60 168.60 166.85 167.14 349,909 -1.83(-1.08%)
Jul 05, 2019 167.09 168.97 165.87 168.97 227,000 +1.13(+0.67%)
Jul 03, 2019 165.75 168.03 164.66 167.84 281,800 +2.77(+1.68%)
Jul 02, 2019 163.22 165.14 163.01 165.07 290,958 +1.42(+0.87%)
Jul 01, 2019 162.79 163.66 161.54 163.65 269,535 +2.71(+1.68%)
Jun 28, 2019 159.44 161.17 159.10 160.94 727,500 +1.97(+1.24%)
Jun 27, 2019 158.93 159.78 157.24 158.97 377,641 +0.83(+0.52%)
Jun 26, 2019 161.38 161.72 158.11 158.14 394,790 -2.85(-1.77%)
Jun 25, 2019 161.94 162.79 160.37 160.99 338,575 -0.85(-0.53%)
Jun 24, 2019 161.63 162.66 160.87 161.84 251,150 +0.37(+0.23%)
Jun 21, 2019 160.19 161.58 158.63 161.47 791,500 +1.05(+0.65%)
Jun 20, 2019 161.42 162.40 160.22 160.42 288,404 +0.03(+0.02%)
Jun 19, 2019 159.35 160.77 158.37 160.39 221,708 +0.96(+0.60%)
Jun 18, 2019 160.01 161.00 159.18 159.43 349,456 +0.40(+0.25%)
Jun 17, 2019 159.05 160.05 158.64 159.03 170,811 +0.45(+0.28%)
Jun 14, 2019 158.72 159.29 157.42 158.58 240,800 -0.02(-0.01%)
Jun 13, 2019 158.00 158.92 157.23 158.60 169,581 +1.32(+0.84%)
Jun 12, 2019 157.64 158.16 156.97 157.28 185,001 +0.17(+0.11%)
Jun 11, 2019 159.47 159.49 155.90 157.11 318,956 -1.91(-1.20%)
Jun 10, 2019 158.27 159.68 156.86 159.02 411,975 +1.54(+0.98%)
Jun 07, 2019 155.48 158.12 155.39 157.48 308,000 +3.27(+2.12%)
Jun 06, 2019 154.70 154.84 153.43 154.21 331,114 -0.26(-0.17%)
Jun 05, 2019 152.11 154.54 151.75 154.47 234,609 +3.13(+2.07%)
Jun 04, 2019 150.78 151.54 149.22 151.34 427,032 +1.49(+0.99%)
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.