Gartner Inc (NY: IT )

264.73 USD +1.51 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 144.28 149.88 144.28 147.52 1,608,734 +5.29(+3.72%)
Oct 30, 2018 141.19 143.76 140.43 142.23 1,830,614 +1.37(+0.97%)
Oct 29, 2018 144.40 147.34 139.08 140.86 952,521 -1.78(-1.25%)
Oct 26, 2018 141.94 144.88 140.47 142.64 504,700 -1.70(-1.18%)
Oct 25, 2018 142.96 145.21 142.96 144.34 631,284 +2.42(+1.71%)
Oct 24, 2018 146.12 147.70 141.70 141.92 668,879 -4.46(-3.05%)
Oct 23, 2018 145.51 146.92 143.89 146.38 1,137,255 -1.46(-0.99%)
Oct 22, 2018 146.62 148.45 145.29 147.84 592,369 +1.60(+1.09%)
Oct 19, 2018 145.62 149.31 145.32 146.24 669,000 +1.19(+0.82%)
Oct 18, 2018 149.15 149.51 143.91 145.05 976,684 -4.26(-2.85%)
Oct 17, 2018 150.79 151.75 148.73 149.31 783,956 -1.83(-1.21%)
Oct 16, 2018 148.76 151.92 148.49 151.14 863,328 +4.09(+2.78%)
Oct 15, 2018 147.99 148.36 146.74 147.05 628,131 -1.74(-1.17%)
Oct 12, 2018 147.87 149.26 145.50 148.79 964,200 +3.74(+2.58%)
Oct 11, 2018 146.34 148.54 144.38 145.05 719,431 -1.62(-1.10%)
Oct 10, 2018 151.98 152.49 146.46 146.67 1,024,782 -5.87(-3.85%)
Oct 09, 2018 153.18 154.11 151.72 152.54 597,277 -0.67(-0.44%)
Oct 08, 2018 154.33 154.62 151.03 153.21 779,634 -1.53(-0.99%)
Oct 05, 2018 155.75 156.87 153.80 154.74 793,800 -1.46(-0.93%)
Oct 04, 2018 157.90 158.54 155.37 156.20 426,211 -2.44(-1.54%)
Oct 03, 2018 159.17 159.78 158.18 158.64 393,028 +0.23(+0.15%)
Oct 02, 2018 157.71 160.14 157.63 158.41 503,402 +0.14(+0.09%)
Oct 01, 2018 159.51 160.29 157.74 158.27 394,788 -0.23(-0.15%)
Sep 28, 2018 159.78 160.60 157.13 158.50 856,800 -0.81(-0.51%)
Sep 27, 2018 158.95 159.59 157.45 159.31 461,890 +0.36(+0.23%)
Sep 26, 2018 160.09 160.96 158.73 158.95 664,575 -1.05(-0.66%)
Sep 25, 2018 157.74 161.21 157.60 160.00 737,905 +2.99(+1.90%)
Sep 24, 2018 158.02 158.41 156.03 157.01 443,571 -1.44(-0.91%)
Sep 21, 2018 157.27 159.92 156.10 158.45 1,049,700 +1.54(+0.98%)
Sep 20, 2018 154.95 157.18 153.98 156.91 402,646 +2.86(+1.86%)
Sep 19, 2018 153.49 154.14 151.46 154.05 677,585 +0.86(+0.56%)
Sep 18, 2018 153.74 154.22 152.84 153.19 806,618 -0.25(-0.16%)
Sep 17, 2018 155.98 156.21 153.38 153.44 553,956 -2.78(-1.78%)
Sep 14, 2018 158.38 158.38 155.90 156.22 750,100 -1.72(-1.09%)
Sep 13, 2018 156.74 158.10 156.27 157.94 481,619 +1.67(+1.07%)
Sep 12, 2018 154.91 159.17 154.06 156.27 944,187 +1.24(+0.80%)
Sep 11, 2018 153.08 155.53 152.28 155.03 533,521 +2.33(+1.53%)
Sep 10, 2018 152.89 153.16 151.30 152.70 480,530 +0.31(+0.20%)
Sep 07, 2018 153.21 154.06 152.08 152.39 313,500 -1.21(-0.79%)
Sep 06, 2018 153.68 154.20 152.03 153.60 383,608 +0.11(+0.07%)
Sep 05, 2018 152.08 153.98 150.74 153.49 585,322 +1.17(+0.77%)
Sep 04, 2018 149.76 152.76 148.71 152.32 592,984 +2.56(+1.71%)
Aug 31, 2018 149.76 149.76 149.76 0 +2.14(+1.45%)
Aug 30, 2018 148.43 148.43 146.75 147.62 281,728 -1.02(-0.69%)
Aug 29, 2018 148.45 149.62 148.17 148.64 354,346 +0.42(+0.28%)
Aug 28, 2018 147.48 148.59 147.26 148.22 385,869 +0.84(+0.57%)
Aug 27, 2018 145.91 147.46 145.08 147.38 326,466 +2.01(+1.38%)
Aug 24, 2018 145.59 145.98 144.68 145.37 272,400 +0.11(+0.08%)
Aug 23, 2018 145.35 145.99 144.39 145.26 278,828 +0.11(+0.08%)
Aug 22, 2018 144.02 145.34 143.70 145.15 261,375 +1.02(+0.71%)
Aug 21, 2018 145.05 145.58 143.98 144.13 377,182 -0.79(-0.55%)
Aug 20, 2018 143.50 145.35 142.75 144.92 574,413 +1.80(+1.26%)
Aug 17, 2018 141.42 143.31 140.82 143.12 518,600 +1.77(+1.25%)
Aug 16, 2018 140.44 141.49 139.79 141.35 236,934 +1.63(+1.17%)
Aug 15, 2018 140.52 141.33 139.19 139.72 329,847 -1.21(-0.86%)
Aug 14, 2018 139.70 141.33 139.25 140.93 366,299 +1.80(+1.29%)
Aug 13, 2018 139.94 140.99 139.04 139.13 250,553 -1.19(-0.85%)
Aug 10, 2018 139.33 141.54 138.99 140.32 830,900 +0.66(+0.47%)
Aug 09, 2018 138.27 139.98 138.26 139.66 430,893 +1.39(+1.01%)
Aug 08, 2018 139.16 139.70 138.07 138.27 385,485 -0.49(-0.35%)
Aug 07, 2018 140.38 140.85 138.35 138.76 665,367 -1.27(-0.91%)
Aug 06, 2018 138.27 140.35 137.52 140.03 395,416 +1.83(+1.32%)
Aug 03, 2018 135.01 138.25 134.33 138.20 496,800 +3.39(+2.51%)
Aug 02, 2018 130.34 135.01 130.23 134.81 813,783 +3.92(+2.99%)
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.