Gartner Inc (NY: IT )

427.74 -6.96 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 475.88 478.36 474.55 477.44 255,573 +0.77(+0.16%)
Mar 28, 2024 481.97 479.74 476.02 476.67 402,283 -4.17(-0.87%)
Mar 27, 2024 479.06 481.65 476.49 480.84 299,655 +5.39(+1.13%)
Mar 26, 2024 475.60 482.31 473.14 475.45 357,068 +1.84(+0.39%)
Mar 25, 2024 477.61 479.03 471.85 473.61 333,960 -5.73(-1.20%)
Mar 22, 2024 484.08 485.92 477.48 479.34 233,023 -3.77(-0.78%)
Mar 21, 2024 482.89 486.54 475.46 483.11 446,677 +2.83(+0.59%)
Mar 20, 2024 478.66 482.24 475.29 480.28 304,307 +3.26(+0.68%)
Mar 19, 2024 473.69 477.30 471.96 477.02 238,385 +2.27(+0.48%)
Mar 18, 2024 473.23 477.22 472.63 474.75 288,967 +3.78(+0.80%)
Mar 15, 2024 465.84 471.30 463.92 470.97 493,571 +2.03(+0.43%)
Mar 14, 2024 477.00 479.00 468.03 468.94 369,263 -7.76(-1.63%)
Mar 13, 2024 476.52 476.96 471.24 476.70 294,136 +0.54(+0.11%)
Mar 12, 2024 466.00 476.99 465.58 476.16 321,360 +11.16(+2.40%)
Mar 11, 2024 461.19 468.06 461.19 465.00 309,414 +1.44(+0.31%)
Mar 08, 2024 469.83 471.24 463.50 463.56 387,229 -6.44(-1.37%)
Mar 07, 2024 473.83 476.42 468.54 470.00 556,833 +1.03(+0.22%)
Mar 06, 2024 465.11 469.45 463.65 468.97 259,457 +8.74(+1.90%)
Mar 05, 2024 467.69 467.69 456.30 460.23 256,130 -9.52(-2.03%)
Mar 04, 2024 470.82 474.64 467.35 469.75 316,572 -1.73(-0.37%)
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.