Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

502.50 -15.45 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 499.11 509.15 497.62 501.19 708,830 +2.42(+0.49%)
Jul 30, 2024 482.01 506.15 478.97 498.77 997,463 +27.93(+5.93%)
Jul 29, 2024 474.17 476.48 469.32 470.84 541,731 -0.08(-0.02%)
Jul 26, 2024 463.00 472.14 460.19 470.92 424,651 +8.93(+1.93%)
Jul 25, 2024 459.30 474.56 457.81 461.99 396,111 +4.57(+1.00%)
Jul 24, 2024 462.89 465.97 457.10 457.42 402,595 -10.08(-2.16%)
Jul 23, 2024 474.23 475.00 467.35 467.50 487,944 -4.19(-0.89%)
Jul 22, 2024 461.43 472.04 460.86 471.69 343,247 +13.14(+2.87%)
Jul 19, 2024 461.88 464.92 457.17 458.55 242,953 -0.72(-0.16%)
Jul 18, 2024 459.24 465.21 456.79 459.27 227,108 -0.53(-0.12%)
Jul 17, 2024 463.32 466.39 459.80 459.80 226,733 -6.30(-1.35%)
Jul 16, 2024 457.19 466.46 457.01 466.10 284,866 +11.08(+2.44%)
Jul 15, 2024 455.38 459.63 453.65 455.02 231,814 -0.36(-0.08%)
Jul 12, 2024 450.50 458.18 448.90 455.38 251,282 +7.76(+1.73%)
Jul 11, 2024 450.59 454.71 446.41 447.62 476,950 -0.89(-0.20%)
Jul 10, 2024 447.95 449.36 438.52 448.51 354,868 +0.42(+0.09%)
Jul 09, 2024 449.77 452.80 446.06 448.09 386,877 -1.05(-0.23%)
Jul 08, 2024 451.75 452.90 448.09 449.14 302,278 -2.87(-0.63%)
Jul 05, 2024 447.50 452.66 444.01 452.01 242,185 +4.26(+0.95%)
Jul 03, 2024 445.71 449.17 442.31 447.75 232,177 +1.63(+0.37%)
Jul 02, 2024 441.36 448.49 441.36 446.12 238,432 +4.80(+1.09%)
Jul 01, 2024 450.91 451.02 440.29 441.32 381,495 -7.74(-1.72%)
Jun 28, 2024 445.11 450.42 445.11 449.06 748,647 +4.29(+0.96%)
Jun 27, 2024 446.68 448.81 443.20 444.77 290,354 -1.73(-0.39%)
Jun 26, 2024 447.23 449.09 443.67 446.50 287,850 -3.41(-0.76%)
Jun 25, 2024 452.25 452.83 447.27 449.91 338,034 -1.18(-0.26%)
Jun 24, 2024 451.79 453.35 448.34 451.09 304,426 -1.04(-0.23%)
Jun 21, 2024 450.00 452.56 447.29 452.13 788,372 +1.65(+0.37%)
Jun 20, 2024 449.63 455.34 445.30 450.48 430,458 +4.18(+0.94%)
Jun 18, 2024 444.00 447.26 440.37 446.30 449,668 +3.61(+0.82%)
Jun 17, 2024 432.00 446.02 429.51 442.69 441,915 +10.48(+2.42%)
Jun 14, 2024 430.77 433.73 429.50 432.21 626,348 -0.46(-0.11%)
Jun 13, 2024 435.35 438.06 432.06 432.67 428,072 -3.09(-0.71%)
Jun 12, 2024 438.23 441.65 435.32 435.76 844,606 +1.91(+0.44%)
Jun 11, 2024 433.41 437.62 429.94 433.85 614,758 -2.45(-0.56%)
Jun 10, 2024 433.56 438.64 433.44 436.30 307,114 +1.86(+0.43%)
Jun 07, 2024 432.35 437.10 430.17 434.44 296,623 +2.24(+0.52%)
Jun 06, 2024 436.93 444.00 431.75 432.20 342,577 -3.75(-0.86%)
Jun 05, 2024 429.77 438.12 429.35 435.95 359,610 +7.83(+1.83%)
Jun 04, 2024 423.47 431.60 423.47 428.12 381,391 +4.11(+0.97%)
Jun 03, 2024 420.14 424.27 416.93 424.01 385,771 +4.34(+1.03%)
May 31, 2024 415.38 420.01 413.28 419.67 749,842 +5.19(+1.25%)
May 30, 2024 422.02 425.08 412.71 414.48 665,025 -13.26(-3.10%)
May 29, 2024 430.79 434.69 427.35 427.74 373,382 -6.96(-1.60%)
May 28, 2024 438.68 441.23 432.33 434.70 337,625 -4.34(-0.99%)
May 24, 2024 445.69 445.69 438.95 439.04 362,136 -6.65(-1.49%)
May 23, 2024 453.85 453.85 442.79 445.69 337,176 -6.24(-1.38%)
May 22, 2024 451.68 457.91 449.96 451.93 289,299 +2.58(+0.57%)
May 21, 2024 455.66 455.66 446.95 449.35 388,515 -6.95(-1.52%)
May 20, 2024 450.77 457.81 449.42 456.30 278,585 +6.04(+1.34%)
May 17, 2024 450.20 452.00 447.29 450.26 345,815 +2.48(+0.55%)
May 16, 2024 443.00 448.84 442.48 447.78 306,240 +5.63(+1.27%)
May 15, 2024 439.22 448.27 435.34 442.15 473,013 +5.58(+1.28%)
May 14, 2024 441.15 444.15 433.48 436.57 341,849 -3.52(-0.80%)
May 13, 2024 440.55 442.38 436.43 440.09 369,819 +0.82(+0.19%)
May 10, 2024 438.56 440.01 436.43 439.27 311,012 +2.52(+0.58%)
May 09, 2024 434.33 436.80 427.70 436.75 363,556 +2.48(+0.57%)
May 08, 2024 433.99 440.00 433.49 434.27 368,166 -2.86(-0.65%)
May 07, 2024 438.76 441.81 435.67 437.13 314,851 +0.75(+0.17%)
May 06, 2024 430.51 436.76 429.21 436.38 311,209 +7.74(+1.81%)
May 03, 2024 425.06 431.00 421.44 428.64 478,616 +9.60(+2.29%)
May 02, 2024 424.24 424.24 414.64 419.04 618,239 -3.35(-0.79%)
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.