Gartner Inc (NY: IT )

315.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 262.63 265.28 261.75 264.73 443,527 +1.51(+0.57%)
Jul 29, 2021 262.97 265.19 261.23 263.22 379,832 +1.12(+0.43%)
Jul 28, 2021 265.06 265.35 261.91 262.10 274,985 -2.64(-1.00%)
Jul 27, 2021 262.34 264.75 260.13 264.74 344,080 +1.54(+0.59%)
Jul 26, 2021 260.25 263.61 258.99 263.20 545,030 +2.59(+0.99%)
Jul 23, 2021 258.90 261.46 258.60 260.61 409,142 +3.52(+1.37%)
Jul 22, 2021 256.85 257.84 253.31 257.09 589,362 +0.51(+0.20%)
Jul 21, 2021 256.49 258.27 254.88 256.58 489,001 +0.90(+0.35%)
Jul 20, 2021 254.77 256.45 253.55 255.68 755,334 +1.81(+0.71%)
Jul 19, 2021 248.09 254.09 247.41 253.87 1,106,947 +0.51(+0.20%)
Jul 16, 2021 255.04 255.99 252.08 253.36 332,318 -0.62(-0.24%)
Jul 15, 2021 253.48 255.21 251.73 253.98 441,806 -0.37(-0.15%)
Jul 14, 2021 256.77 256.77 253.54 254.35 350,962 -1.32(-0.52%)
Jul 13, 2021 256.02 257.32 255.64 255.67 420,320 -0.97(-0.38%)
Jul 12, 2021 256.07 257.54 255.08 256.64 414,589 -0.23(-0.09%)
Jul 09, 2021 256.78 257.29 253.86 256.87 480,402 +2.64(+1.04%)
Jul 08, 2021 252.53 257.11 251.26 254.23 470,660 -2.80(-1.09%)
Jul 07, 2021 255.12 258.31 254.20 257.03 656,811 +2.65(+1.04%)
Jul 06, 2021 253.69 254.97 250.96 254.38 614,593 +0.69(+0.27%)
Jul 02, 2021 248.32 255.31 248.32 253.69 1,151,243 +5.26(+2.12%)
Jul 01, 2021 243.00 249.00 242.87 248.43 684,929 +6.23(+2.57%)
Jun 30, 2021 241.86 242.94 239.68 242.20 532,614 -0.99(-0.41%)
Jun 29, 2021 242.16 243.94 241.27 243.19 460,015 +2.82(+1.17%)
Jun 28, 2021 242.20 243.70 238.78 240.37 475,473 -1.58(-0.65%)
Jun 25, 2021 238.29 242.57 237.81 241.95 814,580 +3.68(+1.54%)
Jun 24, 2021 240.11 240.45 237.09 238.27 708,352 +0.00(+0.00%)
Jun 23, 2021 240.05 240.51 238.23 238.27 404,025 -1.49(-0.62%)
Jun 22, 2021 238.79 240.87 235.63 239.76 636,368 +0.89(+0.37%)
Jun 21, 2021 234.36 239.91 233.38 238.87 767,124 +5.87(+2.52%)
Jun 18, 2021 232.60 235.15 231.58 233.00 1,200,609 -0.87(-0.37%)
Jun 17, 2021 233.84 235.12 230.79 233.87 551,149 +0.12(+0.05%)
Jun 16, 2021 234.07 234.51 230.55 233.75 662,729 -1.05(-0.45%)
Jun 15, 2021 230.07 234.84 228.20 234.80 798,163 +5.18(+2.26%)
Jun 14, 2021 232.44 233.58 228.88 229.62 1,039,610 -3.37(-1.45%)
Jun 11, 2021 231.55 234.13 231.51 232.99 513,936 +2.01(+0.87%)
Jun 10, 2021 230.48 232.23 228.49 230.98 744,164 +0.69(+0.30%)
Jun 09, 2021 231.67 232.87 230.20 230.29 538,300 -1.82(-0.78%)
Jun 08, 2021 231.71 234.08 229.66 232.11 836,857 +1.01(+0.44%)
Jun 07, 2021 234.34 235.04 228.58 231.10 796,004 -3.31(-1.41%)
Jun 04, 2021 234.82 236.07 231.42 234.41 817,076 +1.37(+0.59%)
Jun 03, 2021 232.83 234.99 231.96 233.04 474,295 -0.96(-0.41%)
Jun 02, 2021 233.95 235.44 232.08 234.00 944,310 +0.99(+0.42%)
Jun 01, 2021 232.71 234.24 231.34 233.01 829,532 +1.17(+0.50%)
May 28, 2021 234.02 234.02 230.94 231.84 575,530 -1.27(-0.54%)
May 27, 2021 231.74 234.38 231.15 233.11 908,100 +0.96(+0.41%)
May 26, 2021 232.96 233.28 230.07 232.15 538,483 +0.42(+0.18%)
May 25, 2021 234.08 234.25 230.64 231.73 496,576 -0.98(-0.42%)
May 24, 2021 232.49 234.21 231.85 232.71 435,671 +0.76(+0.33%)
May 21, 2021 231.97 235.12 231.30 231.95 571,387 +0.08(+0.03%)
May 20, 2021 227.71 233.87 226.89 231.87 567,352 +4.74(+2.09%)
May 19, 2021 223.32 227.16 221.50 227.13 667,023 +1.59(+0.70%)
May 18, 2021 229.52 229.52 225.19 225.54 816,121 -3.16(-1.38%)
May 17, 2021 228.95 230.11 227.43 228.70 365,923 -2.40(-1.04%)
May 14, 2021 230.98 232.79 230.32 231.10 385,315 +1.50(+0.65%)
May 13, 2021 224.45 230.07 224.14 229.60 587,964 +6.59(+2.96%)
May 12, 2021 225.16 227.21 222.82 223.01 452,868 -2.30(-1.02%)
May 11, 2021 229.77 229.94 224.22 225.31 1,088,511 -5.85(-2.53%)
May 10, 2021 232.65 235.54 231.16 231.16 634,358 -2.84(-1.21%)
May 07, 2021 231.48 234.33 230.54 234.00 700,165 +2.57(+1.11%)
May 06, 2021 231.00 232.76 227.17 231.43 646,448 +0.49(+0.21%)
May 05, 2021 228.24 233.97 220.75 230.94 1,693,039 +5.45(+2.42%)
May 04, 2021 230.86 239.09 219.30 225.49 2,727,169 +28.08(+14.22%)
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.