Gartner Inc (NY: IT )

237.13 USD +4.13 (+1.77%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 121.35 122.04 120.68 121.29 996,422 +0.11(+0.09%)
Apr 27, 2018 119.59 121.52 119.34 121.18 1,000,438 +1.86(+1.56%)
Apr 26, 2018 117.94 119.60 117.39 119.32 438,617 +1.94(+1.65%)
Apr 25, 2018 117.68 117.96 116.28 117.38 388,543 -0.62(-0.53%)
Apr 24, 2018 118.45 119.24 117.41 118.00 821,828 +0.13(+0.11%)
Apr 23, 2018 118.23 118.32 117.05 117.87 520,343 +0.15(+0.13%)
Apr 20, 2018 118.83 119.24 117.25 117.72 497,169 -1.16(-0.98%)
Apr 19, 2018 117.90 119.11 117.84 118.88 502,125 +0.74(+0.63%)
Apr 18, 2018 117.87 119.09 117.46 118.14 368,959 +0.30(+0.25%)
Apr 17, 2018 117.19 118.10 116.72 117.84 430,356 +1.15(+0.99%)
Apr 16, 2018 115.87 117.21 115.38 116.69 577,486 +1.63(+1.42%)
Apr 13, 2018 116.87 117.67 114.40 115.06 566,314 -1.58(-1.35%)
Apr 12, 2018 116.74 117.38 116.05 116.64 640,637 +0.32(+0.28%)
Apr 11, 2018 116.29 117.61 116.07 116.32 400,971 -0.99(-0.84%)
Apr 10, 2018 117.47 118.13 116.83 117.31 474,742 +1.04(+0.89%)
Apr 09, 2018 116.74 118.31 116.18 116.27 633,388 -0.02(-0.02%)
Apr 06, 2018 118.09 118.91 115.28 116.29 683,606 -2.47(-2.08%)
Apr 05, 2018 118.40 119.35 117.51 118.76 413,775 +0.79(+0.67%)
Apr 04, 2018 115.46 118.29 115.29 117.97 628,186 +1.18(+1.01%)
Apr 03, 2018 116.43 117.49 115.91 116.79 675,226 +0.73(+0.63%)
Apr 02, 2018 117.65 118.08 115.04 116.06 642,794 -1.56(-1.33%)
Mar 29, 2018 117.62 117.62 117.62 0 +0.81(+0.69%)
Mar 28, 2018 117.71 117.71 115.40 116.81 745,995 -0.80(-0.68%)
Mar 27, 2018 119.57 120.19 116.87 117.61 664,524 -1.94(-1.62%)
Mar 26, 2018 118.91 119.70 117.29 119.55 876,171 +1.86(+1.58%)
Mar 23, 2018 119.38 120.90 117.51 117.69 959,522 -1.73(-1.45%)
Mar 22, 2018 121.74 122.20 119.26 119.42 771,890 -3.43(-2.79%)
Mar 21, 2018 124.12 124.42 122.77 122.85 546,654 -1.32(-1.06%)
Mar 20, 2018 123.70 125.21 122.96 124.17 836,465 +0.77(+0.62%)
Mar 19, 2018 123.36 123.58 122.42 123.40 625,668 -0.62(-0.50%)
Mar 16, 2018 123.71 124.71 123.03 124.02 700,557 +0.87(+0.71%)
Mar 15, 2018 123.28 123.70 122.00 123.15 518,333 -0.06(-0.05%)
Mar 14, 2018 124.55 124.65 122.25 123.21 705,475 -1.12(-0.90%)
Mar 13, 2018 124.52 124.70 123.63 124.33 636,756 +0.25(+0.20%)
Mar 12, 2018 123.24 124.41 122.80 124.08 575,471 +1.27(+1.03%)
Mar 09, 2018 121.14 122.88 120.72 122.81 607,687 +2.26(+1.87%)
Mar 08, 2018 123.45 123.61 120.18 120.55 581,920 -2.41(-1.96%)
Mar 07, 2018 123.41 119.72 122.96 950,800 +2.00(+1.65%)
Mar 06, 2018 119.60 121.17 118.70 120.96 1,034,383 +1.58(+1.32%)
Mar 05, 2018 115.87 119.66 115.50 119.38 1,152,255 +2.73(+2.34%)
Mar 02, 2018 113.07 117.07 112.56 116.65 1,124,140 +2.88(+2.53%)
Mar 01, 2018 113.51 114.17 111.57 113.77 1,321,276 +0.36(+0.32%)
Feb 28, 2018 116.56 116.70 113.40 113.41 943,418 -2.52(-2.17%)
Feb 27, 2018 117.90 118.15 115.78 115.93 509,059 -2.03(-1.72%)
Feb 26, 2018 117.81 118.27 115.04 117.96 800,503 +0.97(+0.83%)
Feb 23, 2018 116.00 117.05 114.98 116.99 558,207 +1.45(+1.25%)
Feb 22, 2018 115.54 693,472 +1.44(+1.26%)
Feb 21, 2018 116.16 116.81 114.03 114.10 1,008,854 -1.87(-1.61%)
Feb 20, 2018 117.69 118.12 115.65 115.97 740,822 -2.07(-1.75%)
Feb 16, 2018 118.04 118.04 118.04 0 +0.11(+0.09%)
Feb 15, 2018 121.37 121.37 117.70 117.93 1,285,409 -2.53(-2.10%)
Feb 14, 2018 118.19 121.26 117.97 120.46 972,906 +1.61(+1.35%)
Feb 13, 2018 117.45 118.90 116.97 118.85 636,508 +0.61(+0.52%)
Feb 12, 2018 116.32 118.89 115.93 118.24 854,227 +2.75(+2.38%)
Feb 09, 2018 115.22 117.00 112.05 115.49 1,656,410 +1.23(+1.08%)
Feb 08, 2018 120.00 120.00 114.22 114.26 1,122,660 -5.19(-4.34%)
Feb 07, 2018 123.13 123.98 119.41 119.45 1,640,484 -4.57(-3.68%)
Feb 06, 2018 119.73 124.92 116.88 124.02 2,662,691 -8.31(-6.28%)
Feb 05, 2018 134.61 135.71 131.54 132.33 609,496 -2.86(-2.12%)
Feb 02, 2018 138.21 139.06 135.19 135.19 523,225 -3.64(-2.62%)
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.