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 (%)
Sep 30, 2019 142.10 143.30 141.63 142.99 805,216 +0.89(+0.63%)
Sep 27, 2019 144.46 144.46 140.57 142.10 819,600 -1.79(-1.24%)
Sep 26, 2019 143.93 144.49 141.80 143.89 579,647 +0.40(+0.28%)
Sep 25, 2019 143.00 143.88 141.42 143.49 760,067 +0.21(+0.15%)
Sep 24, 2019 143.43 143.49 141.88 143.28 855,323 +0.64(+0.45%)
Sep 23, 2019 142.83 143.46 142.07 142.64 1,125,145 -1.00(-0.70%)
Sep 20, 2019 141.01 143.76 140.41 143.64 1,421,000 +3.51(+2.50%)
Sep 19, 2019 139.07 140.23 138.66 140.13 514,963 +0.96(+0.69%)
Sep 18, 2019 139.96 139.96 137.96 139.17 521,747 -0.16(-0.11%)
Sep 17, 2019 138.93 139.42 137.35 139.33 416,485 +0.66(+0.48%)
Sep 16, 2019 136.41 139.39 136.04 138.67 648,951 +1.57(+1.15%)
Sep 13, 2019 137.49 138.44 136.68 137.10 404,300 -0.23(-0.17%)
Sep 12, 2019 137.97 139.24 137.32 137.33 438,623 +0.56(+0.41%)
Sep 11, 2019 134.06 136.81 132.91 136.77 299,609 +2.13(+1.58%)
Sep 10, 2019 136.13 136.57 133.79 134.64 493,668 -2.28(-1.67%)
Sep 09, 2019 138.22 138.23 136.22 136.92 601,572 -0.27(-0.20%)
Sep 06, 2019 137.15 138.07 136.59 137.19 241,600 +0.39(+0.29%)
Sep 05, 2019 136.48 137.71 135.96 136.80 291,235 +1.82(+1.35%)
Sep 04, 2019 133.93 135.02 133.19 134.98 255,194 +2.52(+1.90%)
Sep 03, 2019 132.73 133.73 131.58 132.46 325,755 -1.21(-0.91%)
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%)
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.