Skip to main content

Gartner Inc (NY: IT )

445.45 +2.76 (+0.62%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 412.16 428.92 412.16 422.39 929,754 +9.80(+2.38%)
Apr 30, 2024 458.06 458.08 411.15 412.59 1,344,178 -36.06(-8.04%)
Apr 29, 2024 448.90 453.35 445.89 448.65 694,372 -0.13(-0.03%)
Apr 26, 2024 447.45 453.21 447.45 448.78 292,241 +2.47(+0.55%)
Apr 25, 2024 447.72 450.84 445.96 446.31 362,985 -4.75(-1.05%)
Apr 24, 2024 450.32 453.59 447.90 451.06 283,581 +0.80(+0.18%)
Apr 23, 2024 446.33 452.31 445.66 450.26 252,952 +7.20(+1.63%)
Apr 22, 2024 442.94 447.55 441.96 443.06 391,915 +2.68(+0.61%)
Apr 19, 2024 450.53 451.72 438.58 440.38 445,358 -9.23(-2.05%)
Apr 18, 2024 449.92 452.73 446.34 449.61 426,541 +0.30(+0.07%)
Apr 17, 2024 460.70 462.83 449.30 449.31 401,458 -8.82(-1.93%)
Apr 16, 2024 462.34 462.34 455.54 458.13 496,746 -5.46(-1.18%)
Apr 15, 2024 470.37 474.31 463.00 463.59 626,555 -1.86(-0.40%)
Apr 12, 2024 469.96 470.80 462.97 465.45 319,516 -9.27(-1.95%)
Apr 11, 2024 472.15 478.81 467.74 474.72 306,097 +10.94(+2.36%)
Apr 10, 2024 465.27 468.51 463.21 463.78 249,379 -6.11(-1.30%)
Apr 09, 2024 474.50 475.95 466.75 469.89 247,068 -1.98(-0.42%)
Apr 08, 2024 470.34 473.05 469.28 471.87 340,032 +1.51(+0.32%)
Apr 05, 2024 465.41 472.54 465.41 470.36 233,248 +6.02(+1.30%)
Apr 04, 2024 475.43 477.67 463.49 464.34 365,859 -7.75(-1.64%)
Apr 03, 2024 466.91 474.01 466.91 472.09 230,801 +2.61(+0.56%)
Apr 02, 2024 473.83 477.06 465.50 469.48 249,586 -7.96(-1.67%)
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.