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 (%)
May 29, 2020 121.09 123.02 119.44 121.70 508,200 -0.05(-0.04%)
May 28, 2020 123.88 124.21 121.59 121.75 344,643 -1.13(-0.92%)
May 27, 2020 122.77 123.72 120.34 122.88 357,371 +1.78(+1.47%)
May 26, 2020 119.87 124.79 119.87 121.10 437,217 +3.49(+2.97%)
May 22, 2020 116.98 118.36 114.43 117.61 441,100 +1.34(+1.15%)
May 21, 2020 118.21 120.67 116.08 116.27 349,366 -1.94(-1.64%)
May 20, 2020 117.27 119.27 116.79 118.21 403,767 +2.81(+2.44%)
May 19, 2020 118.24 119.44 115.27 115.40 587,489 -3.40(-2.86%)
May 18, 2020 114.55 119.57 114.55 118.80 490,231 +7.27(+6.52%)
May 15, 2020 109.29 111.89 108.50 111.53 359,700 +0.89(+0.80%)
May 14, 2020 108.31 111.26 106.60 110.64 499,999 +0.72(+0.66%)
May 13, 2020 115.11 115.11 106.57 109.92 864,908 -6.19(-5.33%)
May 12, 2020 119.13 119.31 116.10 116.11 651,365 -2.87(-2.41%)
May 11, 2020 122.10 122.10 117.94 118.98 653,907 -3.60(-2.94%)
May 08, 2020 125.81 126.48 120.23 122.58 795,800 -1.23(-0.99%)
May 07, 2020 120.85 129.71 120.56 123.81 1,004,319 +8.79(+7.64%)
May 06, 2020 116.54 117.02 113.57 115.02 656,090 -0.97(-0.84%)
May 05, 2020 117.99 119.32 115.71 115.99 464,142 -0.31(-0.27%)
May 04, 2020 113.91 116.42 112.11 116.30 442,625 +1.38(+1.20%)
May 01, 2020 117.10 117.52 114.01 114.92 656,600 -3.89(-3.27%)
Apr 30, 2020 119.21 120.13 117.90 118.81 663,882 -2.45(-2.02%)
Apr 29, 2020 117.62 121.70 116.91 121.26 603,299 +6.51(+5.67%)
Apr 28, 2020 116.07 117.97 112.99 114.75 623,072 +0.80(+0.70%)
Apr 27, 2020 110.99 114.46 110.35 113.95 449,291 +4.19(+3.82%)
Apr 24, 2020 108.14 110.88 107.29 109.76 827,900 +2.18(+2.03%)
Apr 23, 2020 106.13 109.11 105.04 107.58 392,570 +2.32(+2.20%)
Apr 22, 2020 104.05 105.77 102.19 105.26 355,568 +3.68(+3.62%)
Apr 21, 2020 101.63 103.35 101.08 101.58 1,142,556 -2.59(-2.49%)
Apr 20, 2020 104.77 106.24 103.25 104.17 404,813 -1.79(-1.69%)
Apr 17, 2020 101.81 106.81 101.01 105.96 534,300 +6.85(+6.91%)
Apr 16, 2020 103.14 103.17 97.56 99.11 451,705 -3.49(-3.40%)
Apr 15, 2020 103.62 104.51 100.85 102.60 408,091 -3.37(-3.18%)
Apr 14, 2020 108.03 108.70 105.68 105.97 595,762 +0.19(+0.18%)
Apr 13, 2020 106.15 106.72 102.87 105.78 339,821 -1.11(-1.04%)
Apr 09, 2020 105.87 108.40 104.80 106.89 643,400 +1.92(+1.83%)
Apr 08, 2020 102.44 106.83 102.19 104.97 566,012 +3.81(+3.77%)
Apr 07, 2020 104.00 105.43 100.77 101.16 958,280 +1.30(+1.30%)
Apr 06, 2020 95.78 100.94 95.24 99.86 1,222,315 +8.04(+8.76%)
Apr 03, 2020 93.79 94.29 88.81 91.82 806,300 -2.28(-2.42%)
Apr 02, 2020 91.88 94.92 90.18 94.10 1,204,463 +0.81(+0.87%)
Apr 01, 2020 95.52 96.21 92.49 93.29 781,099 -6.28(-6.31%)
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.