Gartner Inc (NY: IT )

315.86 USD +4.58 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 138.50 144.19 138.48 139.33 1,282,024 +1.07(+0.77%)
Jul 30, 2019 148.37 149.19 136.16 138.26 2,995,045 -32.47(-19.02%)
Jul 29, 2019 171.25 171.77 169.62 170.73 432,475 -0.31(-0.18%)
Jul 26, 2019 168.97 171.44 168.45 171.04 332,300 +2.90(+1.72%)
Jul 25, 2019 168.54 168.88 167.54 168.14 284,812 -0.84(-0.50%)
Jul 24, 2019 169.15 169.66 167.53 168.98 218,637 -0.37(-0.22%)
Jul 23, 2019 169.00 169.44 167.51 169.35 288,887 +1.63(+0.97%)
Jul 22, 2019 166.20 168.50 166.20 167.72 349,331 +1.93(+1.16%)
Jul 19, 2019 169.88 169.92 165.71 165.79 301,200 -2.76(-1.64%)
Jul 18, 2019 167.99 169.02 167.38 168.55 353,934 +0.13(+0.08%)
Jul 17, 2019 169.48 170.65 168.25 168.42 229,173 -0.60(-0.35%)
Jul 16, 2019 171.04 171.12 168.87 169.02 274,243 -1.85(-1.08%)
Jul 15, 2019 170.47 171.36 169.46 170.87 242,227 +0.63(+0.37%)
Jul 12, 2019 170.14 170.50 168.85 170.24 167,000 +0.74(+0.44%)
Jul 11, 2019 168.88 169.91 168.18 169.50 223,903 +1.14(+0.68%)
Jul 10, 2019 168.31 169.06 168.10 168.36 214,244 +0.78(+0.47%)
Jul 09, 2019 166.28 168.03 165.96 167.58 321,396 +0.44(+0.26%)
Jul 08, 2019 168.60 168.60 166.85 167.14 349,909 -1.83(-1.08%)
Jul 05, 2019 167.09 168.97 165.87 168.97 227,000 +1.13(+0.67%)
Jul 03, 2019 165.75 168.03 164.66 167.84 281,800 +2.77(+1.68%)
Jul 02, 2019 163.22 165.14 163.01 165.07 290,958 +1.42(+0.87%)
Jul 01, 2019 162.79 163.66 161.54 163.65 269,535 +2.71(+1.68%)
Jun 28, 2019 159.44 161.17 159.10 160.94 727,500 +1.97(+1.24%)
Jun 27, 2019 158.93 159.78 157.24 158.97 377,641 +0.83(+0.52%)
Jun 26, 2019 161.38 161.72 158.11 158.14 394,790 -2.85(-1.77%)
Jun 25, 2019 161.94 162.79 160.37 160.99 338,575 -0.85(-0.53%)
Jun 24, 2019 161.63 162.66 160.87 161.84 251,150 +0.37(+0.23%)
Jun 21, 2019 160.19 161.58 158.63 161.47 791,500 +1.05(+0.65%)
Jun 20, 2019 161.42 162.40 160.22 160.42 288,404 +0.03(+0.02%)
Jun 19, 2019 159.35 160.77 158.37 160.39 221,708 +0.96(+0.60%)
Jun 18, 2019 160.01 161.00 159.18 159.43 349,456 +0.40(+0.25%)
Jun 17, 2019 159.05 160.05 158.64 159.03 170,811 +0.45(+0.28%)
Jun 14, 2019 158.72 159.29 157.42 158.58 240,800 -0.02(-0.01%)
Jun 13, 2019 158.00 158.92 157.23 158.60 169,581 +1.32(+0.84%)
Jun 12, 2019 157.64 158.16 156.97 157.28 185,001 +0.17(+0.11%)
Jun 11, 2019 159.47 159.49 155.90 157.11 318,956 -1.91(-1.20%)
Jun 10, 2019 158.27 159.68 156.86 159.02 411,975 +1.54(+0.98%)
Jun 07, 2019 155.48 158.12 155.39 157.48 308,000 +3.27(+2.12%)
Jun 06, 2019 154.70 154.84 153.43 154.21 331,114 -0.26(-0.17%)
Jun 05, 2019 152.11 154.54 151.75 154.47 234,609 +3.13(+2.07%)
Jun 04, 2019 150.78 151.54 149.22 151.34 427,032 +1.49(+0.99%)
Jun 03, 2019 151.15 151.56 148.71 149.85 412,311 -1.45(-0.96%)
May 31, 2019 151.16 152.88 150.61 151.30 306,800 -1.32(-0.86%)
May 30, 2019 152.07 152.91 151.78 152.62 245,423 +1.06(+0.70%)
May 29, 2019 151.59 151.99 150.11 151.56 265,670 -0.88(-0.58%)
May 28, 2019 154.59 155.41 152.44 152.44 433,241 -1.58(-1.03%)
May 24, 2019 153.83 154.89 153.43 154.02 176,600 +1.30(+0.85%)
May 23, 2019 154.18 154.40 151.58 152.72 268,668 -2.29(-1.48%)
May 22, 2019 153.78 155.48 153.14 155.01 196,730 +0.95(+0.62%)
May 21, 2019 153.78 154.50 153.03 154.06 202,281 +1.61(+1.06%)
May 20, 2019 152.50 154.55 152.10 152.45 410,436 -1.07(-0.70%)
May 17, 2019 153.32 155.10 153.29 153.52 264,400 -1.45(-0.94%)
May 16, 2019 153.09 156.59 152.90 154.97 315,222 +2.40(+1.57%)
May 15, 2019 150.63 153.86 150.59 152.57 546,414 +1.13(+0.75%)
May 14, 2019 150.75 152.91 150.25 151.44 408,764 +1.44(+0.96%)
May 13, 2019 150.50 150.80 148.17 150.00 564,712 -3.86(-2.51%)
May 10, 2019 152.40 153.88 150.65 153.86 695,200 +0.89(+0.58%)
May 09, 2019 151.78 153.97 151.71 152.97 502,003 -0.73(-0.47%)
May 08, 2019 154.43 155.20 152.47 153.70 671,171 -1.49(-0.96%)
May 07, 2019 158.57 158.57 153.01 155.19 1,192,658 -6.30(-3.90%)
May 06, 2019 158.12 161.85 157.91 161.49 854,814 +1.51(+0.94%)
May 03, 2019 159.14 160.81 158.51 159.98 273,400 +2.02(+1.28%)
May 02, 2019 156.23 158.82 156.21 157.96 322,254 +1.48(+0.95%)
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.