Gartner Inc (NY: IT )

307.42 USD -1.98 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 139.82 140.67 138.33 138.74 520,274 -0.30(-0.22%)
Jan 30, 2018 139.32 140.00 138.74 139.04 390,003 -0.63(-0.45%)
Jan 29, 2018 141.57 141.82 139.65 139.67 531,674 -2.47(-1.74%)
Jan 26, 2018 140.38 142.16 139.72 142.14 368,381 +2.02(+1.44%)
Jan 25, 2018 140.87 140.87 139.80 140.12 269,990 -0.07(-0.05%)
Jan 24, 2018 139.73 141.73 139.17 140.19 637,154 +0.98(+0.70%)
Jan 23, 2018 138.56 139.50 137.95 139.21 386,070 +0.76(+0.55%)
Jan 22, 2018 137.40 138.50 136.88 138.45 607,089 +1.10(+0.80%)
Jan 19, 2018 134.80 138.26 134.10 137.35 771,015 +3.35(+2.50%)
Jan 18, 2018 132.23 134.02 131.79 134.00 712,024 +1.87(+1.42%)
Jan 17, 2018 130.73 133.06 130.03 132.13 490,579 +2.09(+1.61%)
Jan 16, 2018 130.65 131.91 129.71 130.04 396,593 -0.09(-0.07%)
Jan 12, 2018 130.13 130.13 130.13 0 +0.52(+0.40%)
Jan 11, 2018 128.49 129.67 128.27 129.61 209,419 +1.45(+1.13%)
Jan 10, 2018 128.93 127.68 128.16 289,360 -0.79(-0.61%)
Jan 09, 2018 130.51 130.55 128.86 128.95 335,732 -1.36(-1.04%)
Jan 08, 2018 129.63 130.39 128.98 130.31 524,430 +0.97(+0.75%)
Jan 05, 2018 127.42 129.36 127.42 129.34 437,902 +2.04(+1.60%)
Jan 04, 2018 125.28 128.83 125.28 127.30 828,488 +2.11(+1.69%)
Jan 03, 2018 124.73 126.08 124.73 125.19 464,511 +0.34(+0.27%)
Jan 02, 2018 123.24 125.00 123.24 124.85 523,910 +1.70(+1.38%)
Dec 29, 2017 123.15 123.15 123.15 0 -0.74(-0.60%)
Dec 28, 2017 124.15 124.35 122.90 123.89 362,865 -0.08(-0.06%)
Dec 27, 2017 123.61 124.09 122.66 123.97 259,094 +0.88(+0.71%)
Dec 26, 2017 123.23 123.69 122.77 123.09 468,904 -0.50(-0.40%)
Dec 22, 2017 123.38 123.69 122.71 123.59 244,282 +0.57(+0.46%)
Dec 21, 2017 123.91 124.21 122.77 123.02 311,849 -0.64(-0.52%)
Dec 20, 2017 123.85 124.44 122.63 123.66 369,741 +0.21(+0.17%)
Dec 19, 2017 124.51 124.68 123.39 123.45 330,389 -0.98(-0.79%)
Dec 18, 2017 123.11 124.92 123.11 124.43 493,282 +1.92(+1.57%)
Dec 15, 2017 120.54 123.09 120.26 122.51 633,431 +2.46(+2.05%)
Dec 14, 2017 121.14 121.76 120.01 120.05 280,139 -1.28(-1.05%)
Dec 13, 2017 120.56 121.78 120.38 121.33 334,100 +0.68(+0.56%)
Dec 12, 2017 120.65 121.00 119.07 120.65 328,350 +0.64(+0.53%)
Dec 11, 2017 120.45 121.14 119.76 120.01 358,224 -0.70(-0.58%)
Dec 08, 2017 120.56 121.29 119.48 120.71 505,943 +0.48(+0.40%)
Dec 07, 2017 119.55 120.38 119.29 120.23 679,583 +0.75(+0.63%)
Dec 06, 2017 121.05 122.42 119.40 119.48 717,465 -2.04(-1.68%)
Dec 05, 2017 121.68 122.51 120.51 121.52 556,148 +0.27(+0.22%)
Dec 04, 2017 120.74 122.05 120.11 121.25 719,768 +1.30(+1.08%)
Dec 01, 2017 120.94 121.93 118.61 119.95 624,657 -0.94(-0.78%)
Nov 30, 2017 119.35 121.00 119.24 120.89 728,402 +1.58(+1.32%)
Nov 29, 2017 119.96 119.96 118.40 119.31 650,636 -0.18(-0.15%)
Nov 28, 2017 118.35 119.57 118.11 119.49 310,450 +1.17(+0.99%)
Nov 27, 2017 116.72 118.55 116.21 118.32 532,303 +1.93(+1.66%)
Nov 24, 2017 115.96 116.45 115.01 116.39 272,928 +0.40(+0.34%)
Nov 22, 2017 116.98 117.04 115.80 115.99 603,822 -1.20(-1.02%)
Nov 21, 2017 117.50 118.18 116.87 117.19 461,091 +0.57(+0.49%)
Nov 20, 2017 117.43 118.01 116.38 116.62 331,987 -0.28(-0.24%)
Nov 17, 2017 118.48 118.48 116.78 116.90 587,831 -2.07(-1.74%)
Nov 16, 2017 117.88 119.28 117.12 118.97 580,625 +1.67(+1.42%)
Nov 15, 2017 117.24 117.67 116.13 117.30 457,792 -0.34(-0.29%)
Nov 14, 2017 116.34 117.66 116.06 117.64 455,878 +1.32(+1.13%)
Nov 13, 2017 116.92 117.38 116.20 116.32 420,901 -1.16(-0.99%)
Nov 10, 2017 116.85 117.78 116.22 117.48 493,777 +0.14(+0.12%)
Nov 09, 2017 117.97 118.26 116.00 117.34 486,402 -1.47(-1.24%)
Nov 08, 2017 119.00 119.01 117.17 118.81 516,408 +1.06(+0.90%)
Nov 07, 2017 118.43 118.98 117.21 117.75 532,972 -0.80(-0.67%)
Nov 06, 2017 118.42 119.50 117.65 118.55 584,237 -0.11(-0.09%)
Nov 03, 2017 120.06 120.78 117.79 118.66 836,664 -1.68(-1.40%)
Nov 02, 2017 124.34 124.81 119.32 120.34 1,639,448 -5.26(-4.19%)
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.