Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
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.