Gartner Inc (NY: IT )

311.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 152.50 154.69 152.50 154.10 563,800 +1.33(+0.87%)
Dec 30, 2019 153.81 153.99 152.01 152.77 337,321 -1.05(-0.68%)
Dec 27, 2019 154.50 154.61 153.39 153.82 369,600 -0.21(-0.14%)
Dec 26, 2019 153.67 154.58 153.21 154.03 216,375 +0.43(+0.28%)
Dec 24, 2019 154.08 154.20 152.84 153.60 205,600 +0.13(+0.08%)
Dec 23, 2019 154.08 154.31 152.90 153.47 822,650 +0.42(+0.27%)
Dec 20, 2019 155.02 155.99 152.85 153.05 1,335,400 -1.18(-0.77%)
Dec 19, 2019 152.15 154.46 151.88 154.23 571,585 +2.23(+1.47%)
Dec 18, 2019 154.11 154.20 151.70 152.00 1,355,526 -1.49(-0.97%)
Dec 17, 2019 156.01 156.70 153.24 153.49 805,182 -4.45(-2.82%)
Dec 16, 2019 158.35 159.14 157.52 157.94 345,726 +0.27(+0.17%)
Dec 13, 2019 156.92 158.78 156.44 157.67 344,900 +0.26(+0.17%)
Dec 12, 2019 156.93 159.51 156.55 157.41 456,340 +0.43(+0.27%)
Dec 11, 2019 157.15 157.15 155.22 156.98 461,786 +0.29(+0.19%)
Dec 10, 2019 157.76 158.43 156.57 156.69 263,448 -0.87(-0.55%)
Dec 09, 2019 159.73 160.10 157.49 157.56 312,807 -2.12(-1.33%)
Dec 06, 2019 159.50 160.07 159.12 159.68 287,100 +1.21(+0.76%)
Dec 05, 2019 158.09 159.00 157.79 158.47 355,896 +0.74(+0.47%)
Dec 04, 2019 157.66 159.95 157.65 157.73 324,995 +0.08(+0.05%)
Dec 03, 2019 155.48 157.80 155.43 157.65 471,817 +0.03(+0.02%)
Dec 02, 2019 160.14 160.60 157.51 157.62 436,085 -2.84(-1.77%)
Nov 29, 2019 160.65 161.21 159.68 160.46 153,300 -0.23(-0.14%)
Nov 27, 2019 162.12 162.61 160.10 160.69 274,400 +0.21(+0.13%)
Nov 26, 2019 161.00 162.73 159.73 160.48 447,371 +0.34(+0.21%)
Nov 25, 2019 157.80 160.18 157.10 160.14 665,702 +3.14(+2.00%)
Nov 22, 2019 158.32 158.57 156.85 157.00 436,400 -1.06(-0.67%)
Nov 21, 2019 157.73 158.38 155.81 158.06 582,040 +0.11(+0.07%)
Nov 20, 2019 159.17 160.30 157.36 157.95 786,400 -2.30(-1.44%)
Nov 19, 2019 160.68 161.44 159.70 160.25 395,461 +0.30(+0.19%)
Nov 18, 2019 159.60 160.72 159.27 159.95 314,460 +0.01(+0.01%)
Nov 15, 2019 159.31 160.20 158.00 159.94 258,200 +1.38(+0.87%)
Nov 14, 2019 160.06 160.06 156.47 158.56 495,925 -1.96(-1.22%)
Nov 13, 2019 160.05 161.02 159.73 160.52 324,134 -0.10(-0.06%)
Nov 12, 2019 160.56 161.62 160.13 160.62 555,522 +0.09(+0.06%)
Nov 11, 2019 159.09 160.60 158.93 160.53 682,402 +0.17(+0.11%)
Nov 08, 2019 159.69 160.79 159.55 160.36 340,100 +0.36(+0.23%)
Nov 07, 2019 158.82 160.46 158.82 160.00 397,962 +1.58(+1.00%)
Nov 06, 2019 157.33 159.37 156.07 158.42 535,715 +0.69(+0.44%)
Nov 05, 2019 157.68 158.27 156.69 157.73 471,980 -0.19(-0.12%)
Nov 04, 2019 156.93 158.30 156.24 157.92 585,997 +1.83(+1.17%)
Nov 01, 2019 153.75 156.33 153.52 156.09 613,100 +2.01(+1.30%)
Oct 31, 2019 149.08 154.52 146.67 154.08 632,933 +7.41(+5.05%)
Oct 30, 2019 145.86 146.77 145.01 146.67 476,346 +1.56(+1.08%)
Oct 29, 2019 145.85 146.77 144.66 145.11 466,162 -0.99(-0.68%)
Oct 28, 2019 146.95 148.00 145.38 146.10 260,025 +0.06(+0.04%)
Oct 25, 2019 144.21 146.75 144.08 146.04 744,600 +1.61(+1.11%)
Oct 24, 2019 143.47 144.68 143.00 144.43 1,302,642 +1.59(+1.11%)
Oct 23, 2019 142.80 143.71 141.98 142.84 526,733 -0.14(-0.10%)
Oct 22, 2019 145.15 146.71 142.95 142.98 496,562 -2.09(-1.44%)
Oct 21, 2019 145.43 145.68 144.54 145.07 806,641 +0.56(+0.39%)
Oct 18, 2019 144.70 145.05 143.13 144.51 394,300 -0.26(-0.18%)
Oct 17, 2019 146.00 146.00 143.78 144.77 385,794 -0.91(-0.62%)
Oct 16, 2019 145.89 146.12 144.59 145.68 456,297 -0.07(-0.05%)
Oct 15, 2019 143.97 145.89 143.82 145.75 317,967 +1.78(+1.24%)
Oct 14, 2019 144.71 145.01 143.48 143.97 453,956 -1.18(-0.81%)
Oct 11, 2019 144.99 146.32 144.46 145.15 273,400 +2.04(+1.43%)
Oct 10, 2019 141.97 143.58 141.97 143.11 248,958 +1.28(+0.90%)
Oct 09, 2019 141.68 142.39 141.18 141.83 232,221 +1.24(+0.88%)
Oct 08, 2019 141.54 142.57 140.35 140.59 408,678 -1.98(-1.39%)
Oct 07, 2019 142.33 143.74 141.80 142.57 380,918 -0.68(-0.47%)
Oct 04, 2019 141.16 143.53 141.16 143.25 257,300 +2.62(+1.86%)
Oct 03, 2019 138.84 140.74 136.70 140.63 478,751 +1.86(+1.34%)
Oct 02, 2019 139.75 139.97 137.97 138.77 835,841 -2.09(-1.48%)
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.