Gartner Inc (NY: IT )

264.97 USD +0.24 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 107.00 109.15 99.04 99.57 1,763,599 -8.24(-7.64%)
Mar 30, 2020 104.79 109.35 102.14 107.81 1,255,903 +3.02(+2.88%)
Mar 27, 2020 101.46 108.25 100.84 104.79 1,725,500 -0.33(-0.31%)
Mar 26, 2020 90.68 105.60 88.82 105.12 2,848,054 +14.81(+16.40%)
Mar 25, 2020 90.79 94.97 84.82 90.31 1,763,020 -1.35(-1.47%)
Mar 24, 2020 88.88 93.03 87.63 91.66 821,532 +6.64(+7.81%)
Mar 23, 2020 83.11 85.99 77.28 85.02 1,139,836 +1.78(+2.14%)
Mar 20, 2020 94.38 94.38 82.38 83.24 1,417,000 -9.71(-10.45%)
Mar 19, 2020 83.00 94.00 82.63 92.95 1,010,994 +9.57(+11.48%)
Mar 18, 2020 84.12 90.24 76.91 83.38 1,332,849 -6.63(-7.37%)
Mar 17, 2020 94.86 97.30 82.86 90.01 1,277,139 -2.74(-2.95%)
Mar 16, 2020 92.05 103.55 90.95 92.75 1,447,301 -13.56(-12.76%)
Mar 13, 2020 106.56 108.18 98.71 106.31 1,578,000 +3.97(+3.88%)
Mar 12, 2020 99.06 103.50 96.27 102.34 2,323,880 -4.84(-4.52%)
Mar 11, 2020 111.18 112.28 106.00 107.18 1,751,962 -6.93(-6.07%)
Mar 10, 2020 110.40 114.18 107.41 114.11 1,808,289 +3.99(+3.62%)
Mar 09, 2020 113.50 114.38 109.99 110.12 1,932,363 -10.04(-8.36%)
Mar 06, 2020 122.09 123.27 117.30 120.16 1,125,900 -5.42(-4.32%)
Mar 05, 2020 123.30 126.49 123.01 125.58 1,887,107 -0.44(-0.35%)
Mar 04, 2020 127.28 127.61 124.06 126.02 1,938,323 +0.18(+0.14%)
Mar 03, 2020 130.41 132.91 125.49 125.84 1,429,814 -3.96(-3.05%)
Mar 02, 2020 130.23 131.63 126.12 129.80 2,231,082 +0.41(+0.32%)
Feb 28, 2020 127.15 131.53 126.90 129.39 1,424,100 -1.90(-1.45%)
Feb 27, 2020 136.63 138.17 131.11 131.29 979,414 -7.35(-5.30%)
Feb 26, 2020 141.62 143.08 138.09 138.64 732,313 -2.46(-1.74%)
Feb 25, 2020 149.50 150.49 140.62 141.10 731,243 -8.08(-5.42%)
Feb 24, 2020 150.02 153.45 149.15 149.18 629,894 -6.28(-4.04%)
Feb 21, 2020 154.20 155.57 153.26 155.46 466,500 +0.51(+0.33%)
Feb 20, 2020 153.89 155.88 153.28 154.95 500,162 +1.25(+0.81%)
Feb 19, 2020 153.20 154.89 152.96 153.70 411,602 +1.04(+0.68%)
Feb 18, 2020 152.53 153.35 151.72 152.66 594,544 +0.25(+0.16%)
Feb 14, 2020 151.41 152.55 151.28 152.41 475,700 +1.53(+1.01%)
Feb 13, 2020 150.97 152.67 150.69 150.88 699,822 -0.67(-0.44%)
Feb 12, 2020 153.33 154.07 151.50 151.55 1,430,384 -0.53(-0.35%)
Feb 11, 2020 149.61 152.67 149.40 152.08 1,023,461 +2.91(+1.95%)
Feb 10, 2020 152.31 152.71 148.25 149.17 1,715,271 -3.41(-2.23%)
Feb 07, 2020 154.19 154.66 151.65 152.58 565,100 -1.71(-1.11%)
Feb 06, 2020 155.06 156.27 153.71 154.29 794,693 -0.02(-0.01%)
Feb 05, 2020 154.00 155.68 153.80 154.31 1,664,717 +0.31(+0.20%)
Feb 04, 2020 156.13 159.64 153.55 154.00 2,092,695 -9.85(-6.01%)
Feb 03, 2020 162.06 165.26 162.06 163.85 623,284 +3.07(+1.91%)
Jan 31, 2020 162.86 162.86 159.72 160.78 386,300 -2.47(-1.51%)
Jan 30, 2020 161.29 163.54 160.47 163.25 250,494 +1.11(+0.68%)
Jan 29, 2020 162.22 163.61 161.56 162.14 240,525 +0.59(+0.37%)
Jan 28, 2020 161.04 162.24 160.29 161.55 404,900 +1.92(+1.20%)
Jan 27, 2020 157.85 160.53 156.01 159.63 310,511 -0.94(-0.59%)
Jan 24, 2020 162.23 162.72 160.21 160.57 217,300 -0.70(-0.43%)
Jan 23, 2020 161.02 161.58 159.74 161.27 185,984 +0.34(+0.21%)
Jan 22, 2020 162.10 162.99 160.77 160.93 474,679 -0.30(-0.19%)
Jan 21, 2020 160.25 162.76 160.25 161.23 413,177 +0.06(+0.04%)
Jan 17, 2020 161.21 162.54 160.69 161.17 369,100 +0.25(+0.16%)
Jan 16, 2020 159.71 160.92 159.22 160.92 631,793 +2.07(+1.30%)
Jan 15, 2020 159.88 161.14 158.71 158.85 438,186 -0.02(-0.01%)
Jan 14, 2020 160.81 162.08 158.73 158.87 257,667 -2.06(-1.28%)
Jan 13, 2020 159.48 161.27 157.60 160.93 330,503 +1.54(+0.97%)
Jan 10, 2020 161.15 161.76 158.90 159.39 335,700 -1.77(-1.10%)
Jan 09, 2020 159.56 161.24 158.80 161.16 382,016 +2.51(+1.58%)
Jan 08, 2020 156.61 159.13 156.30 158.65 556,100 +2.07(+1.32%)
Jan 07, 2020 158.28 158.91 156.46 156.58 477,271 -2.28(-1.44%)
Jan 06, 2020 155.33 158.89 155.24 158.86 473,114 +2.88(+1.85%)
Jan 03, 2020 153.70 156.50 153.24 155.98 447,800 -0.06(-0.04%)
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.