Gartner Inc (NY: IT )

307.42 USD -1.98 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 125.92 127.22 124.59 124.95 366,452 -0.28(-0.22%)
Sep 29, 2020 126.39 127.92 125.11 125.23 291,428 -1.30(-1.03%)
Sep 28, 2020 127.52 127.96 126.33 126.53 325,198 +0.88(+0.70%)
Sep 25, 2020 122.51 125.74 121.16 125.65 350,000 +2.59(+2.10%)
Sep 24, 2020 123.42 124.59 121.80 123.06 358,616 -0.94(-0.76%)
Sep 23, 2020 126.74 128.18 123.90 124.00 344,841 -2.71(-2.14%)
Sep 22, 2020 126.30 127.14 123.72 126.71 407,322 +0.30(+0.24%)
Sep 21, 2020 128.83 129.56 125.13 126.41 367,865 -4.72(-3.60%)
Sep 18, 2020 132.24 133.47 129.90 131.13 544,000 -1.19(-0.90%)
Sep 17, 2020 131.95 133.99 130.56 132.32 323,394 -0.65(-0.49%)
Sep 16, 2020 135.00 136.09 132.28 132.97 399,010 -1.22(-0.91%)
Sep 15, 2020 132.98 134.58 132.48 134.19 307,031 +1.63(+1.23%)
Sep 14, 2020 127.84 132.65 127.84 132.56 473,337 +5.92(+4.67%)
Sep 11, 2020 128.27 128.27 125.57 126.64 257,800 -1.28(-1.00%)
Sep 10, 2020 131.45 132.55 127.80 127.92 328,188 -3.36(-2.56%)
Sep 09, 2020 129.59 132.70 128.52 131.28 357,368 +2.68(+2.08%)
Sep 08, 2020 129.06 129.98 127.72 128.60 322,692 -2.58(-1.97%)
Sep 04, 2020 132.30 132.88 128.94 131.18 429,900 -0.40(-0.30%)
Sep 03, 2020 133.50 133.93 130.50 131.58 494,088 -2.42(-1.81%)
Sep 02, 2020 130.45 134.33 130.12 134.00 248,104 +3.94(+3.03%)
Sep 01, 2020 129.36 130.31 128.66 130.06 264,714 +0.24(+0.18%)
Aug 31, 2020 131.48 131.48 129.49 129.82 278,387 -1.66(-1.26%)
Aug 28, 2020 130.80 131.54 129.61 131.48 300,100 +0.76(+0.58%)
Aug 27, 2020 131.68 132.79 129.80 130.72 194,374 -0.79(-0.60%)
Aug 26, 2020 132.10 132.10 129.96 131.51 251,554 -0.55(-0.42%)
Aug 25, 2020 132.50 134.26 130.50 132.06 365,746 +0.41(+0.31%)
Aug 24, 2020 129.01 132.40 128.73 131.65 473,783 +3.51(+2.74%)
Aug 21, 2020 127.64 128.30 126.65 128.14 275,500 +0.38(+0.30%)
Aug 20, 2020 127.51 128.93 127.07 127.76 298,936 +0.14(+0.11%)
Aug 19, 2020 128.08 128.22 126.62 127.62 310,851 -0.02(-0.02%)
Aug 18, 2020 128.09 128.41 127.18 127.64 251,178 -0.38(-0.30%)
Aug 17, 2020 129.73 129.95 127.81 128.02 352,081 -1.47(-1.14%)
Aug 14, 2020 130.21 131.01 128.94 129.49 157,400 -1.64(-1.25%)
Aug 13, 2020 130.30 132.66 130.30 131.13 202,958 +0.34(+0.26%)
Aug 12, 2020 132.19 132.63 130.46 130.79 462,527 -0.79(-0.60%)
Aug 11, 2020 133.10 134.40 131.24 131.58 398,873 -1.05(-0.79%)
Aug 10, 2020 131.45 132.72 131.04 132.63 331,700 +1.09(+0.83%)
Aug 07, 2020 129.50 131.60 128.74 131.54 454,900 +0.88(+0.67%)
Aug 06, 2020 129.40 131.66 128.82 130.66 374,167 +1.27(+0.98%)
Aug 05, 2020 127.79 131.24 127.59 129.39 491,985 +3.09(+2.45%)
Aug 04, 2020 130.88 132.48 125.21 126.30 1,155,495 +0.64(+0.51%)
Aug 03, 2020 125.77 126.74 123.87 125.66 897,868 +1.02(+0.82%)
Jul 31, 2020 125.51 126.19 123.79 124.64 578,100 -0.96(-0.76%)
Jul 30, 2020 125.11 125.78 123.23 125.60 258,393 -1.14(-0.90%)
Jul 29, 2020 124.24 127.02 124.23 126.74 236,941 +2.89(+2.33%)
Jul 28, 2020 124.75 125.74 123.65 123.85 294,617 -1.52(-1.21%)
Jul 27, 2020 124.60 125.99 123.45 125.37 317,759 +0.68(+0.55%)
Jul 24, 2020 125.77 126.06 123.79 124.69 378,600 -1.18(-0.94%)
Jul 23, 2020 124.20 127.36 124.20 125.87 578,685 +1.20(+0.96%)
Jul 22, 2020 123.00 124.76 123.00 124.67 194,228 +1.29(+1.05%)
Jul 21, 2020 124.63 125.70 122.99 123.38 245,224 +0.01(+0.01%)
Jul 20, 2020 122.64 123.68 121.79 123.37 386,640 +0.28(+0.23%)
Jul 17, 2020 125.02 125.02 122.55 123.09 472,100 -1.42(-1.14%)
Jul 16, 2020 126.13 126.68 123.94 124.51 345,410 -2.23(-1.76%)
Jul 15, 2020 122.16 126.86 122.14 126.74 498,746 +6.85(+5.71%)
Jul 14, 2020 119.12 120.06 117.38 119.89 601,311 +0.38(+0.32%)
Jul 13, 2020 120.18 122.01 119.16 119.51 477,001 +0.57(+0.48%)
Jul 10, 2020 117.73 119.10 117.09 118.94 315,400 +0.78(+0.66%)
Jul 09, 2020 120.77 121.55 116.51 118.16 369,229 -3.68(-3.02%)
Jul 08, 2020 121.35 122.93 120.51 121.84 438,923 +0.83(+0.69%)
Jul 07, 2020 121.59 122.97 120.92 121.01 816,006 -1.52(-1.24%)
Jul 06, 2020 122.39 123.43 121.71 122.53 565,444 +2.20(+1.83%)
Jul 02, 2020 121.69 122.82 119.74 120.33 328,000 +0.30(+0.25%)
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.