Gartner Inc (NY: IT )

317.53 USD -7.47 (-2.30%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 118.64 122.02 118.08 121.33 474,465 +2.07(+1.74%)
Jun 29, 2020 118.45 120.58 117.18 119.26 403,612 +1.41(+1.20%)
Jun 26, 2020 118.35 118.84 115.84 117.85 1,404,400 -1.34(-1.12%)
Jun 25, 2020 115.59 119.43 115.47 119.19 668,129 +3.53(+3.05%)
Jun 24, 2020 120.22 121.20 114.82 115.66 532,905 -6.48(-5.31%)
Jun 23, 2020 123.94 123.94 121.47 122.14 433,997 +0.05(+0.04%)
Jun 22, 2020 119.78 122.21 118.15 122.09 505,375 +2.06(+1.72%)
Jun 19, 2020 125.27 125.27 119.13 120.03 751,700 -1.84(-1.51%)
Jun 18, 2020 119.90 122.50 119.08 121.87 460,377 +0.71(+0.59%)
Jun 17, 2020 123.50 123.50 120.53 121.16 533,509 -0.92(-0.75%)
Jun 16, 2020 124.74 125.79 121.61 122.08 582,363 +1.40(+1.16%)
Jun 15, 2020 115.66 120.93 114.36 120.68 801,010 +1.95(+1.64%)
Jun 12, 2020 120.55 121.28 116.40 118.73 800,200 +1.93(+1.65%)
Jun 11, 2020 123.40 123.42 116.50 116.80 686,259 -10.23(-8.05%)
Jun 10, 2020 130.64 130.79 126.58 127.03 724,816 -4.21(-3.21%)
Jun 09, 2020 136.36 136.36 130.82 131.24 439,946 -6.45(-4.68%)
Jun 08, 2020 136.51 138.71 135.41 137.69 628,736 +2.69(+1.99%)
Jun 05, 2020 134.21 137.01 132.96 135.00 459,800 +4.42(+3.38%)
Jun 04, 2020 131.39 132.60 129.28 130.58 442,000 -1.51(-1.14%)
Jun 03, 2020 128.18 132.91 127.73 132.09 578,431 +5.34(+4.21%)
Jun 02, 2020 123.63 126.77 122.30 126.75 468,951 +4.51(+3.69%)
Jun 01, 2020 120.57 123.10 120.39 122.24 545,487 +0.54(+0.44%)
May 29, 2020 121.09 123.02 119.44 121.70 508,200 -0.05(-0.04%)
May 28, 2020 123.88 124.21 121.59 121.75 344,643 -1.13(-0.92%)
May 27, 2020 122.77 123.72 120.34 122.88 357,371 +1.78(+1.47%)
May 26, 2020 119.87 124.79 119.87 121.10 437,217 +3.49(+2.97%)
May 22, 2020 116.98 118.36 114.43 117.61 441,100 +1.34(+1.15%)
May 21, 2020 118.21 120.67 116.08 116.27 349,366 -1.94(-1.64%)
May 20, 2020 117.27 119.27 116.79 118.21 403,767 +2.81(+2.44%)
May 19, 2020 118.24 119.44 115.27 115.40 587,489 -3.40(-2.86%)
May 18, 2020 114.55 119.57 114.55 118.80 490,231 +7.27(+6.52%)
May 15, 2020 109.29 111.89 108.50 111.53 359,700 +0.89(+0.80%)
May 14, 2020 108.31 111.26 106.60 110.64 499,999 +0.72(+0.66%)
May 13, 2020 115.11 115.11 106.57 109.92 864,908 -6.19(-5.33%)
May 12, 2020 119.13 119.31 116.10 116.11 651,365 -2.87(-2.41%)
May 11, 2020 122.10 122.10 117.94 118.98 653,907 -3.60(-2.94%)
May 08, 2020 125.81 126.48 120.23 122.58 795,800 -1.23(-0.99%)
May 07, 2020 120.85 129.71 120.56 123.81 1,004,319 +8.79(+7.64%)
May 06, 2020 116.54 117.02 113.57 115.02 656,090 -0.97(-0.84%)
May 05, 2020 117.99 119.32 115.71 115.99 464,142 -0.31(-0.27%)
May 04, 2020 113.91 116.42 112.11 116.30 442,625 +1.38(+1.20%)
May 01, 2020 117.10 117.52 114.01 114.92 656,600 -3.89(-3.27%)
Apr 30, 2020 119.21 120.13 117.90 118.81 663,882 -2.45(-2.02%)
Apr 29, 2020 117.62 121.70 116.91 121.26 603,299 +6.51(+5.67%)
Apr 28, 2020 116.07 117.97 112.99 114.75 623,072 +0.80(+0.70%)
Apr 27, 2020 110.99 114.46 110.35 113.95 449,291 +4.19(+3.82%)
Apr 24, 2020 108.14 110.88 107.29 109.76 827,900 +2.18(+2.03%)
Apr 23, 2020 106.13 109.11 105.04 107.58 392,570 +2.32(+2.20%)
Apr 22, 2020 104.05 105.77 102.19 105.26 355,568 +3.68(+3.62%)
Apr 21, 2020 101.63 103.35 101.08 101.58 1,142,556 -2.59(-2.49%)
Apr 20, 2020 104.77 106.24 103.25 104.17 404,813 -1.79(-1.69%)
Apr 17, 2020 101.81 106.81 101.01 105.96 534,300 +6.85(+6.91%)
Apr 16, 2020 103.14 103.17 97.56 99.11 451,705 -3.49(-3.40%)
Apr 15, 2020 103.62 104.51 100.85 102.60 408,091 -3.37(-3.18%)
Apr 14, 2020 108.03 108.70 105.68 105.97 595,762 +0.19(+0.18%)
Apr 13, 2020 106.15 106.72 102.87 105.78 339,821 -1.11(-1.04%)
Apr 09, 2020 105.87 108.40 104.80 106.89 643,400 +1.92(+1.83%)
Apr 08, 2020 102.44 106.83 102.19 104.97 566,012 +3.81(+3.77%)
Apr 07, 2020 104.00 105.43 100.77 101.16 958,280 +1.30(+1.30%)
Apr 06, 2020 95.78 100.94 95.24 99.86 1,222,315 +8.04(+8.76%)
Apr 03, 2020 93.79 94.29 88.81 91.82 806,300 -2.28(-2.42%)
Apr 02, 2020 91.88 94.92 90.18 94.10 1,204,463 +0.81(+0.87%)
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.