Gartner Inc (NY: IT )

233.00 USD -0.87 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 162.86 162.86 159.72 160.78 386,300 -2.47(-1.51%)
Jan 30, 2020 161.29 163.54 160.47 163.25 250,494 +1.11(+0.68%)
Jan 29, 2020 162.22 163.61 161.56 162.14 240,525 +0.59(+0.37%)
Jan 28, 2020 161.04 162.24 160.29 161.55 404,900 +1.92(+1.20%)
Jan 27, 2020 157.85 160.53 156.01 159.63 310,511 -0.94(-0.59%)
Jan 24, 2020 162.23 162.72 160.21 160.57 217,300 -0.70(-0.43%)
Jan 23, 2020 161.02 161.58 159.74 161.27 185,984 +0.34(+0.21%)
Jan 22, 2020 162.10 162.99 160.77 160.93 474,679 -0.30(-0.19%)
Jan 21, 2020 160.25 162.76 160.25 161.23 413,177 +0.06(+0.04%)
Jan 17, 2020 161.21 162.54 160.69 161.17 369,100 +0.25(+0.16%)
Jan 16, 2020 159.71 160.92 159.22 160.92 631,793 +2.07(+1.30%)
Jan 15, 2020 159.88 161.14 158.71 158.85 438,186 -0.02(-0.01%)
Jan 14, 2020 160.81 162.08 158.73 158.87 257,667 -2.06(-1.28%)
Jan 13, 2020 159.48 161.27 157.60 160.93 330,503 +1.54(+0.97%)
Jan 10, 2020 161.15 161.76 158.90 159.39 335,700 -1.77(-1.10%)
Jan 09, 2020 159.56 161.24 158.80 161.16 382,016 +2.51(+1.58%)
Jan 08, 2020 156.61 159.13 156.30 158.65 556,100 +2.07(+1.32%)
Jan 07, 2020 158.28 158.91 156.46 156.58 477,271 -2.28(-1.44%)
Jan 06, 2020 155.33 158.89 155.24 158.86 473,114 +2.88(+1.85%)
Jan 03, 2020 153.70 156.50 153.24 155.98 447,800 -0.06(-0.04%)
Jan 02, 2020 154.48 156.04 154.48 156.04 769,087 +1.94(+1.26%)
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%)
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.