Gartner Inc (NY: IT )

316.01 USD +8.59 (+2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 133.86 135.97 133.39 135.89 833,476 +1.98(+1.48%)
Jan 30, 2019 132.46 134.19 131.71 133.91 438,801 +1.94(+1.47%)
Jan 29, 2019 132.14 132.36 130.18 131.97 392,718 -0.21(-0.16%)
Jan 28, 2019 131.20 132.39 130.51 132.18 584,044 +0.31(+0.24%)
Jan 25, 2019 131.41 132.35 131.06 131.87 367,500 +1.50(+1.15%)
Jan 24, 2019 129.89 131.07 129.66 130.37 319,148 +0.36(+0.28%)
Jan 23, 2019 131.01 131.91 129.22 130.01 430,055 +0.13(+0.10%)
Jan 22, 2019 129.25 130.43 128.20 129.88 563,864 +0.14(+0.11%)
Jan 18, 2019 129.98 130.30 128.29 129.74 751,500 +0.63(+0.49%)
Jan 17, 2019 128.73 130.12 128.37 129.11 342,661 +0.01(+0.01%)
Jan 16, 2019 129.06 129.73 128.40 129.10 559,776 +0.10(+0.08%)
Jan 15, 2019 127.29 129.81 126.87 129.00 375,315 +1.70(+1.34%)
Jan 14, 2019 127.86 129.31 127.21 127.30 358,129 -1.81(-1.40%)
Jan 11, 2019 127.89 129.32 126.88 129.11 462,400 +0.87(+0.68%)
Jan 10, 2019 126.26 128.38 126.21 128.24 487,044 +1.29(+1.02%)
Jan 09, 2019 128.43 128.79 125.83 126.95 788,798 -1.51(-1.18%)
Jan 08, 2019 127.06 128.90 127.05 128.46 558,502 +2.12(+1.68%)
Jan 07, 2019 125.99 127.71 125.04 126.34 991,949 -0.02(-0.02%)
Jan 04, 2019 125.04 128.08 124.37 126.36 665,000 +3.17(+2.57%)
Jan 03, 2019 124.40 125.04 122.50 123.19 776,458 -2.66(-2.11%)
Jan 02, 2019 125.90 126.94 124.87 125.85 560,965 -1.99(-1.56%)
Dec 31, 2018 126.49 128.12 125.54 127.84 654,800 +2.13(+1.69%)
Dec 28, 2018 125.78 127.15 124.50 125.71 810,300 +0.16(+0.13%)
Dec 27, 2018 126.26 127.21 120.89 125.55 1,199,572 -2.85(-2.22%)
Dec 26, 2018 123.62 128.40 122.38 128.40 612,918 +5.34(+4.34%)
Dec 24, 2018 125.64 126.78 123.00 123.06 342,600 -3.40(-2.69%)
Dec 21, 2018 128.19 129.96 126.22 126.46 1,245,400 -2.65(-2.05%)
Dec 20, 2018 130.20 130.88 126.75 129.11 1,332,109 -1.60(-1.22%)
Dec 19, 2018 133.24 136.03 129.47 130.71 1,764,808 -1.89(-1.43%)
Dec 18, 2018 134.56 134.92 132.21 132.60 617,002 -0.74(-0.55%)
Dec 17, 2018 138.40 138.86 132.71 133.34 838,582 -5.79(-4.16%)
Dec 14, 2018 143.00 143.34 138.44 139.13 687,500 -5.16(-3.58%)
Dec 13, 2018 145.64 145.64 142.99 144.29 378,008 -0.49(-0.34%)
Dec 12, 2018 144.93 146.37 144.40 144.78 312,654 +1.00(+0.70%)
Dec 11, 2018 145.00 145.42 142.51 143.78 402,848 +0.53(+0.37%)
Dec 10, 2018 143.79 144.78 141.57 143.25 787,998 -0.65(-0.45%)
Dec 07, 2018 147.90 149.07 143.02 143.90 680,800 -4.00(-2.70%)
Dec 06, 2018 147.18 149.37 145.88 147.90 707,543 -2.03(-1.35%)
Dec 04, 2018 152.71 154.27 149.72 149.93 671,800 -3.84(-2.50%)
Dec 03, 2018 155.37 155.45 150.72 153.77 752,389 +0.58(+0.38%)
Nov 30, 2018 153.15 155.07 152.63 153.19 773,300 +0.04(+0.03%)
Nov 29, 2018 153.41 155.95 151.93 153.15 721,246 -0.57(-0.37%)
Nov 28, 2018 149.03 153.72 148.72 153.72 814,220 +5.82(+3.94%)
Nov 27, 2018 146.72 148.08 146.03 147.90 371,380 +0.82(+0.56%)
Nov 26, 2018 147.56 148.36 146.21 147.08 476,130 +0.95(+0.65%)
Nov 23, 2018 144.89 147.51 144.31 146.13 218,800 +0.12(+0.08%)
Nov 21, 2018 146.01 146.01 146.01 0 +2.00(+1.39%)
Nov 20, 2018 142.77 146.05 142.40 144.01 575,026 -1.33(-0.92%)
Nov 19, 2018 147.20 147.54 144.21 145.34 489,279 -1.81(-1.23%)
Nov 16, 2018 144.57 147.89 143.99 147.15 656,600 +1.54(+1.06%)
Nov 15, 2018 142.52 145.71 141.27 145.61 420,521 +2.76(+1.93%)
Nov 14, 2018 146.75 147.38 141.41 142.85 409,069 -2.61(-1.79%)
Nov 13, 2018 145.90 147.03 144.14 145.46 594,411 -0.06(-0.04%)
Nov 12, 2018 147.09 148.43 145.35 145.52 536,456 -2.12(-1.44%)
Nov 09, 2018 146.45 148.05 145.93 147.64 595,900 +0.86(+0.59%)
Nov 08, 2018 144.79 146.91 144.29 146.78 408,572 +1.21(+0.83%)
Nov 07, 2018 143.08 146.49 143.08 145.57 443,160 +3.36(+2.36%)
Nov 06, 2018 140.87 142.26 140.44 142.21 480,372 +1.36(+0.97%)
Nov 05, 2018 142.31 143.43 139.09 140.85 477,931 -1.18(-0.83%)
Nov 02, 2018 140.56 144.16 140.41 142.03 1,281,500 +0.15(+0.11%)
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.