Gartner Inc (NY: IT )

350.37 +10.29 (+3.03%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 237.34 243.89 235.41 241.83 533,191 +1.69(+0.70%)
Jun 29, 2022 240.00 240.92 236.17 240.14 360,665 +0.73(+0.30%)
Jun 28, 2022 248.15 250.36 239.10 239.41 320,265 -8.75(-3.53%)
Jun 27, 2022 251.40 253.37 247.69 248.16 332,670 -3.13(-1.25%)
Jun 24, 2022 243.65 251.40 243.65 251.29 668,849 +10.18(+4.22%)
Jun 23, 2022 235.34 241.79 233.13 241.11 387,258 +6.97(+2.98%)
Jun 22, 2022 231.05 236.28 231.05 234.14 377,706 +0.86(+0.37%)
Jun 21, 2022 233.88 235.25 230.17 233.28 414,597 +2.95(+1.28%)
Jun 17, 2022 225.03 231.88 222.77 230.33 1,036,493 +6.26(+2.79%)
Jun 16, 2022 229.04 229.53 221.39 224.07 608,905 -11.67(-4.95%)
Jun 15, 2022 238.80 239.39 231.24 235.74 532,211 +1.14(+0.49%)
Jun 14, 2022 233.91 235.89 230.47 234.60 556,835 +1.86(+0.80%)
Jun 13, 2022 241.12 241.36 232.12 232.74 607,033 -14.90(-6.02%)
Jun 10, 2022 250.73 252.52 247.27 247.64 459,091 -8.54(-3.33%)
Jun 09, 2022 260.18 262.26 255.98 256.18 267,194 -5.12(-1.96%)
Jun 08, 2022 265.06 268.54 260.69 261.30 310,265 -6.02(-2.25%)
Jun 07, 2022 264.46 269.01 262.98 267.32 358,731 +0.22(+0.08%)
Jun 06, 2022 269.00 271.04 265.50 267.10 337,994 +0.31(+0.12%)
Jun 03, 2022 264.57 267.51 261.00 266.79 500,025 -1.75(-0.65%)
Jun 02, 2022 261.97 268.57 260.37 268.54 490,636 +7.68(+2.94%)
Jun 01, 2022 264.05 266.95 257.48 260.86 572,759 -1.54(-0.59%)
May 31, 2022 263.49 264.12 258.57 262.40 1,197,118 -4.19(-1.57%)
May 27, 2022 259.36 266.69 259.36 266.59 503,646 +10.18(+3.97%)
May 26, 2022 250.42 257.88 248.84 256.41 511,958 +6.58(+2.63%)
May 25, 2022 246.31 251.79 245.66 249.83 501,331 +1.58(+0.64%)
May 24, 2022 247.30 250.01 239.56 248.25 652,885 -1.95(-0.78%)
May 23, 2022 252.81 252.81 244.26 250.20 545,072 +0.16(+0.06%)
May 20, 2022 250.68 251.54 242.85 250.04 633,233 +1.39(+0.56%)
May 19, 2022 238.31 251.80 238.31 248.65 965,916 +8.65(+3.60%)
May 18, 2022 250.88 252.24 238.55 240.00 620,508 -14.85(-5.83%)
May 17, 2022 257.97 259.20 252.10 254.85 436,086 +1.42(+0.56%)
May 16, 2022 253.65 255.96 250.88 253.43 356,372 -2.09(-0.82%)
May 13, 2022 250.50 257.95 250.50 255.52 515,901 +7.92(+3.20%)
May 12, 2022 242.21 248.72 242.21 247.60 746,165 +2.83(+1.16%)
May 11, 2022 247.89 251.14 243.71 244.77 864,212 -1.24(-0.50%)
May 10, 2022 245.26 249.19 239.26 246.01 957,507 +6.69(+2.80%)
May 09, 2022 249.19 251.30 237.74 239.32 842,013 -13.49(-5.34%)
May 06, 2022 257.90 257.90 248.88 252.81 789,467 -6.74(-2.60%)
May 05, 2022 276.55 279.04 256.61 259.55 817,103 -20.51(-7.32%)
May 04, 2022 282.45 282.45 265.66 280.06 792,282 -1.07(-0.38%)
May 03, 2022 289.93 299.51 273.67 281.13 1,019,767 -8.91(-3.07%)
May 02, 2022 289.03 291.50 281.90 290.04 572,712 -0.51(-0.18%)
Apr 29, 2022 294.68 297.83 289.68 290.55 474,054 -8.02(-2.69%)
Apr 28, 2022 292.57 300.58 289.93 298.57 361,140 +9.79(+3.39%)
Apr 27, 2022 287.75 294.18 287.75 288.78 348,108 +1.30(+0.45%)
Apr 26, 2022 294.73 296.13 287.12 287.48 309,397 -10.72(-3.59%)
Apr 25, 2022 291.64 298.39 286.30 298.20 371,175 +4.87(+1.66%)
Apr 22, 2022 302.79 304.64 292.75 293.33 385,528 -11.43(-3.75%)
Apr 21, 2022 313.03 316.11 303.80 304.76 399,763 -5.25(-1.69%)
Apr 20, 2022 310.00 313.19 308.32 310.01 524,040 +3.66(+1.19%)
Apr 19, 2022 299.57 307.04 298.19 306.35 374,714 +7.31(+2.44%)
Apr 18, 2022 297.56 303.16 297.26 299.04 511,201 +0.94(+0.32%)
Apr 14, 2022 301.65 303.85 296.07 298.10 475,760 +2.73(+0.92%)
Apr 13, 2022 289.05 296.45 289.05 295.37 339,777 +5.90(+2.04%)
Apr 12, 2022 290.91 296.68 288.65 289.47 530,312 +0.68(+0.24%)
Apr 11, 2022 296.74 299.20 288.32 288.79 393,701 -10.89(-3.63%)
Apr 08, 2022 294.87 301.52 293.79 299.68 538,229 +4.93(+1.67%)
Apr 07, 2022 293.61 297.35 290.45 294.75 674,217 +0.12(+0.04%)
Apr 06, 2022 293.08 296.56 289.77 294.63 597,165 -2.90(-0.97%)
Apr 05, 2022 300.01 301.90 296.24 297.53 529,346 -2.76(-0.92%)
Apr 04, 2022 300.00 303.35 298.64 300.29 502,546 +0.83(+0.28%)
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.