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 (%)
Sep 20, 2021 304.02 312.03 302.20 311.78 421,225 +1.45(+0.47%)
Sep 17, 2021 314.97 317.33 309.28 310.33 1,463,000 -5.60(-1.77%)
Sep 16, 2021 316.74 317.91 313.30 315.93 379,753 -1.04(-0.33%)
Sep 15, 2021 310.66 317.66 309.27 316.97 551,616 +6.37(+2.05%)
Sep 14, 2021 310.89 314.32 310.00 310.60 361,599 +1.26(+0.41%)
Sep 13, 2021 314.74 314.90 306.09 309.34 477,770 -4.32(-1.38%)
Sep 10, 2021 316.51 317.39 312.53 313.66 505,747 -2.21(-0.70%)
Sep 09, 2021 312.46 318.30 312.11 315.87 532,500 +3.29(+1.05%)
Sep 08, 2021 311.49 314.51 309.70 312.58 391,985 +0.80(+0.26%)
Sep 07, 2021 313.48 313.69 307.07 311.78 583,226 -1.57(-0.50%)
Sep 03, 2021 310.46 317.43 310.46 313.35 368,838 +1.55(+0.50%)
Sep 02, 2021 310.98 312.44 309.08 311.80 422,853 +2.49(+0.81%)
Sep 01, 2021 308.57 310.73 306.60 309.31 511,055 +0.57(+0.18%)
Aug 31, 2021 306.67 309.92 305.06 308.74 731,114 +1.53(+0.50%)
Aug 30, 2021 307.39 309.36 305.59 307.21 347,466 -0.59(-0.19%)
Aug 27, 2021 307.20 309.92 305.34 307.80 441,326 +1.80(+0.59%)
Aug 26, 2021 307.60 308.47 305.06 306.00 414,160 -1.19(-0.39%)
Aug 25, 2021 301.00 307.85 300.27 307.19 468,492 +6.22(+2.07%)
Aug 24, 2021 302.35 304.65 300.62 300.97 446,018 -1.42(-0.47%)
Aug 23, 2021 304.77 306.46 301.64 302.39 648,063 -0.01(-0.00%)
Aug 20, 2021 304.01 304.01 300.43 302.40 490,972 -0.26(-0.09%)
Aug 19, 2021 299.51 303.06 297.24 302.66 676,854 +0.46(+0.15%)
Aug 18, 2021 309.13 312.77 301.65 302.20 800,346 -7.63(-2.46%)
Aug 17, 2021 307.66 310.33 305.64 309.83 741,219 +1.21(+0.39%)
Aug 16, 2021 304.24 308.88 301.24 308.62 456,193 +3.75(+1.23%)
Aug 13, 2021 301.74 305.65 301.33 304.87 513,388 +0.78(+0.26%)
Aug 12, 2021 294.76 304.84 294.38 304.09 860,605 +8.64(+2.92%)
Aug 11, 2021 292.09 296.79 291.57 295.45 597,179 +3.89(+1.33%)
Aug 10, 2021 289.48 293.27 288.15 291.56 358,882 +2.01(+0.69%)
Aug 09, 2021 292.00 292.00 286.56 289.55 452,420 -3.33(-1.14%)
Aug 06, 2021 296.96 296.96 288.04 292.88 675,056 -2.35(-0.80%)
Aug 05, 2021 291.78 296.42 289.67 295.23 887,670 +5.35(+1.85%)
Aug 04, 2021 295.28 299.49 289.55 289.88 964,302 -3.79(-1.29%)
Aug 03, 2021 271.88 294.52 270.48 293.67 1,501,560 +28.70(+10.83%)
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.