Gartner Inc (NY: IT )

238.87 USD +5.87 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 95.52 96.21 92.49 93.29 781,099 -6.28(-6.31%)
Mar 31, 2020 107.00 109.15 99.04 99.57 1,763,599 -8.24(-7.64%)
Mar 30, 2020 104.79 109.35 102.14 107.81 1,255,903 +3.02(+2.88%)
Mar 27, 2020 101.46 108.25 100.84 104.79 1,725,500 -0.33(-0.31%)
Mar 26, 2020 90.68 105.60 88.82 105.12 2,848,054 +14.81(+16.40%)
Mar 25, 2020 90.79 94.97 84.82 90.31 1,763,020 -1.35(-1.47%)
Mar 24, 2020 88.88 93.03 87.63 91.66 821,532 +6.64(+7.81%)
Mar 23, 2020 83.11 85.99 77.28 85.02 1,139,836 +1.78(+2.14%)
Mar 20, 2020 94.38 94.38 82.38 83.24 1,417,000 -9.71(-10.45%)
Mar 19, 2020 83.00 94.00 82.63 92.95 1,010,994 +9.57(+11.48%)
Mar 18, 2020 84.12 90.24 76.91 83.38 1,332,849 -6.63(-7.37%)
Mar 17, 2020 94.86 97.30 82.86 90.01 1,277,139 -2.74(-2.95%)
Mar 16, 2020 92.05 103.55 90.95 92.75 1,447,301 -13.56(-12.76%)
Mar 13, 2020 106.56 108.18 98.71 106.31 1,578,000 +3.97(+3.88%)
Mar 12, 2020 99.06 103.50 96.27 102.34 2,323,880 -4.84(-4.52%)
Mar 11, 2020 111.18 112.28 106.00 107.18 1,751,962 -6.93(-6.07%)
Mar 10, 2020 110.40 114.18 107.41 114.11 1,808,289 +3.99(+3.62%)
Mar 09, 2020 113.50 114.38 109.99 110.12 1,932,363 -10.04(-8.36%)
Mar 06, 2020 122.09 123.27 117.30 120.16 1,125,900 -5.42(-4.32%)
Mar 05, 2020 123.30 126.49 123.01 125.58 1,887,107 -0.44(-0.35%)
Mar 04, 2020 127.28 127.61 124.06 126.02 1,938,323 +0.18(+0.14%)
Mar 03, 2020 130.41 132.91 125.49 125.84 1,429,814 -3.96(-3.05%)
Mar 02, 2020 130.23 131.63 126.12 129.80 2,231,082 +0.41(+0.32%)
Feb 28, 2020 127.15 131.53 126.90 129.39 1,424,100 -1.90(-1.45%)
Feb 27, 2020 136.63 138.17 131.11 131.29 979,414 -7.35(-5.30%)
Feb 26, 2020 141.62 143.08 138.09 138.64 732,313 -2.46(-1.74%)
Feb 25, 2020 149.50 150.49 140.62 141.10 731,243 -8.08(-5.42%)
Feb 24, 2020 150.02 153.45 149.15 149.18 629,894 -6.28(-4.04%)
Feb 21, 2020 154.20 155.57 153.26 155.46 466,500 +0.51(+0.33%)
Feb 20, 2020 153.89 155.88 153.28 154.95 500,162 +1.25(+0.81%)
Feb 19, 2020 153.20 154.89 152.96 153.70 411,602 +1.04(+0.68%)
Feb 18, 2020 152.53 153.35 151.72 152.66 594,544 +0.25(+0.16%)
Feb 14, 2020 151.41 152.55 151.28 152.41 475,700 +1.53(+1.01%)
Feb 13, 2020 150.97 152.67 150.69 150.88 699,822 -0.67(-0.44%)
Feb 12, 2020 153.33 154.07 151.50 151.55 1,430,384 -0.53(-0.35%)
Feb 11, 2020 149.61 152.67 149.40 152.08 1,023,461 +2.91(+1.95%)
Feb 10, 2020 152.31 152.71 148.25 149.17 1,715,271 -3.41(-2.23%)
Feb 07, 2020 154.19 154.66 151.65 152.58 565,100 -1.71(-1.11%)
Feb 06, 2020 155.06 156.27 153.71 154.29 794,693 -0.02(-0.01%)
Feb 05, 2020 154.00 155.68 153.80 154.31 1,664,717 +0.31(+0.20%)
Feb 04, 2020 156.13 159.64 153.55 154.00 2,092,695 -9.85(-6.01%)
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.