Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 234.02 234.02 230.94 231.84 575,530 -1.27(-0.54%)
May 27, 2021 231.74 234.38 231.15 233.11 908,100 +0.96(+0.41%)
May 26, 2021 232.96 233.28 230.07 232.15 538,483 +0.42(+0.18%)
May 25, 2021 234.08 234.25 230.64 231.73 496,576 -0.98(-0.42%)
May 24, 2021 232.49 234.21 231.85 232.71 435,671 +0.76(+0.33%)
May 21, 2021 231.97 235.12 231.30 231.95 571,387 +0.08(+0.03%)
May 20, 2021 227.71 233.87 226.89 231.87 567,352 +4.74(+2.09%)
May 19, 2021 223.32 227.16 221.50 227.13 667,023 +1.59(+0.70%)
May 18, 2021 229.52 229.52 225.19 225.54 816,121 -3.16(-1.38%)
May 17, 2021 228.95 230.11 227.43 228.70 365,923 -2.40(-1.04%)
May 14, 2021 230.98 232.79 230.32 231.10 385,315 +1.50(+0.65%)
May 13, 2021 224.45 230.07 224.14 229.60 587,964 +6.59(+2.96%)
May 12, 2021 225.16 227.21 222.82 223.01 452,868 -2.30(-1.02%)
May 11, 2021 229.77 229.94 224.22 225.31 1,088,511 -5.85(-2.53%)
May 10, 2021 232.65 235.54 231.16 231.16 634,358 -2.84(-1.21%)
May 07, 2021 231.48 234.33 230.54 234.00 700,165 +2.57(+1.11%)
May 06, 2021 231.00 232.76 227.17 231.43 646,448 +0.49(+0.21%)
May 05, 2021 228.24 233.97 220.75 230.94 1,693,039 +5.45(+2.42%)
May 04, 2021 230.86 239.09 219.30 225.49 2,727,169 +28.08(+14.22%)
May 03, 2021 197.21 198.35 196.04 197.41 472,637 +1.53(+0.78%)
Apr 30, 2021 196.29 197.80 195.53 195.88 433,200 -2.12(-1.07%)
Apr 29, 2021 198.47 198.86 197.15 198.00 368,186 +0.53(+0.27%)
Apr 28, 2021 198.53 199.48 197.27 197.47 372,776 -0.66(-0.33%)
Apr 27, 2021 197.74 198.48 196.75 198.13 386,352 +0.50(+0.25%)
Apr 26, 2021 199.49 199.97 197.14 197.63 528,717 -1.79(-0.90%)
Apr 23, 2021 196.20 200.37 196.20 199.42 603,400 +3.82(+1.95%)
Apr 22, 2021 193.51 197.00 192.85 195.60 535,769 +2.18(+1.13%)
Apr 21, 2021 191.48 194.33 191.48 193.42 529,402 +1.99(+1.04%)
Apr 20, 2021 191.27 192.81 189.45 191.43 638,438 -0.51(-0.27%)
Apr 19, 2021 191.46 192.63 190.90 191.94 365,355 -0.04(-0.02%)
Apr 16, 2021 191.02 192.89 191.02 191.98 527,700 +1.38(+0.72%)
Apr 15, 2021 189.57 191.21 189.07 190.60 332,581 +1.99(+1.06%)
Apr 14, 2021 189.37 191.51 188.16 188.61 471,780 -0.46(-0.24%)
Apr 13, 2021 187.99 189.95 187.61 189.07 622,962 +0.62(+0.33%)
Apr 12, 2021 187.74 190.28 187.03 188.45 658,817 +0.26(+0.14%)
Apr 09, 2021 186.76 188.24 185.95 188.19 979,800 +1.59(+0.85%)
Apr 08, 2021 187.44 189.17 186.39 186.60 678,285 -0.50(-0.27%)
Apr 07, 2021 189.55 191.35 185.27 187.10 2,214,216 -2.18(-1.15%)
Apr 06, 2021 189.18 190.31 188.16 189.28 1,013,968 -0.61(-0.32%)
Apr 05, 2021 188.11 191.64 187.92 189.89 581,458 +2.62(+1.40%)
Apr 01, 2021 184.10 188.11 183.48 187.27 740,400 +4.72(+2.59%)
Mar 31, 2021 181.30 183.37 181.30 182.55 750,840 +0.82(+0.45%)
Mar 30, 2021 181.81 182.35 181.44 181.73 833,594 +0.04(+0.02%)
Mar 29, 2021 184.95 185.99 181.15 181.69 663,471 -4.15(-2.23%)
Mar 26, 2021 183.44 185.93 182.36 185.84 1,135,800 +4.04(+2.22%)
Mar 25, 2021 181.55 182.54 179.59 181.80 885,844 +0.70(+0.39%)
Mar 24, 2021 182.34 184.48 180.79 181.10 691,404 -0.52(-0.29%)
Mar 23, 2021 182.75 183.57 180.73 181.62 477,659 -1.42(-0.78%)
Mar 22, 2021 183.08 184.32 182.62 183.04 410,636 +0.19(+0.10%)
Mar 19, 2021 182.53 184.23 181.72 182.85 772,500 -0.25(-0.14%)
Mar 18, 2021 183.44 186.41 182.61 183.10 631,755 -1.40(-0.76%)
Mar 17, 2021 187.35 187.64 182.76 184.50 511,105 -2.91(-1.55%)
Mar 16, 2021 185.73 187.72 184.43 187.41 395,248 +1.69(+0.91%)
Mar 15, 2021 185.76 186.64 185.00 185.72 419,176 -1.10(-0.59%)
Mar 12, 2021 186.11 186.94 185.47 186.82 417,500 +0.59(+0.32%)
Mar 11, 2021 185.30 188.00 184.98 186.23 388,541 +2.20(+1.20%)
Mar 10, 2021 183.72 186.00 183.59 184.03 402,697 +0.42(+0.23%)
Mar 09, 2021 187.51 188.99 183.14 183.61 700,734 -2.99(-1.60%)
Mar 08, 2021 185.68 189.73 185.16 186.60 546,162 +3.13(+1.71%)
Mar 05, 2021 180.37 184.19 175.18 183.47 441,400 +5.70(+3.21%)
Mar 04, 2021 182.06 182.64 176.25 177.77 579,975 -4.86(-2.66%)
Mar 03, 2021 182.40 185.04 180.58 182.63 399,011 -0.64(-0.35%)
Mar 02, 2021 183.36 184.34 180.56 183.27 555,448 -0.92(-0.50%)
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.