Gartner Inc (NY: IT )

319.96 USD +4.10 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 151.16 152.88 150.61 151.30 306,800 -1.32(-0.86%)
May 30, 2019 152.07 152.91 151.78 152.62 245,423 +1.06(+0.70%)
May 29, 2019 151.59 151.99 150.11 151.56 265,670 -0.88(-0.58%)
May 28, 2019 154.59 155.41 152.44 152.44 433,241 -1.58(-1.03%)
May 24, 2019 153.83 154.89 153.43 154.02 176,600 +1.30(+0.85%)
May 23, 2019 154.18 154.40 151.58 152.72 268,668 -2.29(-1.48%)
May 22, 2019 153.78 155.48 153.14 155.01 196,730 +0.95(+0.62%)
May 21, 2019 153.78 154.50 153.03 154.06 202,281 +1.61(+1.06%)
May 20, 2019 152.50 154.55 152.10 152.45 410,436 -1.07(-0.70%)
May 17, 2019 153.32 155.10 153.29 153.52 264,400 -1.45(-0.94%)
May 16, 2019 153.09 156.59 152.90 154.97 315,222 +2.40(+1.57%)
May 15, 2019 150.63 153.86 150.59 152.57 546,414 +1.13(+0.75%)
May 14, 2019 150.75 152.91 150.25 151.44 408,764 +1.44(+0.96%)
May 13, 2019 150.50 150.80 148.17 150.00 564,712 -3.86(-2.51%)
May 10, 2019 152.40 153.88 150.65 153.86 695,200 +0.89(+0.58%)
May 09, 2019 151.78 153.97 151.71 152.97 502,003 -0.73(-0.47%)
May 08, 2019 154.43 155.20 152.47 153.70 671,171 -1.49(-0.96%)
May 07, 2019 158.57 158.57 153.01 155.19 1,192,658 -6.30(-3.90%)
May 06, 2019 158.12 161.85 157.91 161.49 854,814 +1.51(+0.94%)
May 03, 2019 159.14 160.81 158.51 159.98 273,400 +2.02(+1.28%)
May 02, 2019 156.23 158.82 156.21 157.96 322,254 +1.48(+0.95%)
May 01, 2019 159.48 159.87 156.47 156.48 325,867 -2.49(-1.57%)
Apr 30, 2019 157.98 159.11 157.21 158.97 375,150 +1.21(+0.77%)
Apr 29, 2019 158.66 158.85 157.00 157.76 414,476 -1.12(-0.70%)
Apr 26, 2019 158.48 158.88 157.48 158.88 335,500 +0.84(+0.53%)
Apr 25, 2019 159.32 159.73 157.18 158.04 301,862 -1.45(-0.91%)
Apr 24, 2019 160.02 161.00 159.43 159.49 288,817 +0.01(+0.01%)
Apr 23, 2019 158.28 160.34 157.54 159.48 329,676 +1.38(+0.87%)
Apr 22, 2019 156.61 158.33 155.97 158.10 218,480 +0.90(+0.57%)
Apr 18, 2019 156.57 157.29 153.81 157.20 359,600 +0.63(+0.40%)
Apr 17, 2019 159.59 159.88 156.36 156.57 339,528 -2.19(-1.38%)
Apr 16, 2019 160.11 161.24 158.46 158.76 288,890 -1.17(-0.73%)
Apr 15, 2019 159.41 160.45 158.95 159.93 286,050 +0.55(+0.35%)
Apr 12, 2019 158.54 159.63 157.75 159.38 247,900 +0.94(+0.59%)
Apr 11, 2019 157.52 158.52 156.32 158.44 268,857 +1.16(+0.74%)
Apr 10, 2019 156.63 158.33 156.63 157.28 334,981 +0.68(+0.43%)
Apr 09, 2019 155.90 157.34 155.90 156.60 247,626 +0.04(+0.03%)
Apr 08, 2019 155.01 156.58 154.22 156.56 360,067 +1.47(+0.95%)
Apr 05, 2019 153.81 155.90 153.46 155.09 242,000 +1.53(+1.00%)
Apr 04, 2019 153.24 154.73 152.30 153.56 286,809 +0.32(+0.21%)
Apr 03, 2019 153.97 154.30 152.74 153.24 562,160 +0.14(+0.09%)
Apr 02, 2019 154.50 154.92 152.77 153.10 397,733 -1.88(-1.21%)
Apr 01, 2019 153.09 155.02 152.43 154.98 401,789 +3.30(+2.18%)
Mar 29, 2019 150.53 151.83 150.27 151.68 566,800 +1.64(+1.09%)
Mar 28, 2019 149.23 150.13 148.13 150.04 516,697 +1.55(+1.04%)
Mar 27, 2019 147.91 148.71 146.06 148.49 314,403 +0.45(+0.30%)
Mar 26, 2019 146.79 148.16 144.70 148.04 348,296 +1.94(+1.33%)
Mar 25, 2019 145.74 147.05 144.29 146.10 402,234 +0.19(+0.13%)
Mar 22, 2019 147.94 148.78 145.53 145.91 332,500 -2.48(-1.67%)
Mar 21, 2019 146.06 149.01 145.74 148.39 294,336 +1.94(+1.32%)
Mar 20, 2019 147.03 147.57 144.91 146.45 287,102 -0.66(-0.45%)
Mar 19, 2019 147.49 148.50 146.29 147.11 298,001 -0.10(-0.07%)
Mar 18, 2019 145.64 147.57 145.00 147.21 523,944 +2.17(+1.50%)
Mar 15, 2019 144.00 145.76 143.73 145.04 636,600 +0.91(+0.63%)
Mar 14, 2019 145.05 145.18 143.44 144.13 429,279 -0.80(-0.55%)
Mar 13, 2019 144.70 145.69 143.33 144.93 407,282 +0.68(+0.47%)
Mar 12, 2019 144.67 145.48 144.01 144.25 346,635 +0.09(+0.06%)
Mar 11, 2019 142.07 144.25 141.72 144.16 632,660 +2.91(+2.06%)
Mar 08, 2019 140.65 141.32 139.50 141.25 361,700 -0.44(-0.31%)
Mar 07, 2019 142.04 142.81 140.59 141.69 500,421 -1.03(-0.72%)
Mar 06, 2019 143.38 143.69 142.25 142.72 273,088 -0.78(-0.54%)
Mar 05, 2019 144.09 144.71 142.97 143.50 293,357 -0.38(-0.26%)
Mar 04, 2019 145.40 145.84 142.07 143.88 378,419 -1.06(-0.73%)
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.