Skip to main content

Gartner Inc (NY: IT )

479.82 -1.02 (-0.21%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 464.48 471.64 464.24 471.48 274,784 +5.92(+1.27%)
Feb 29, 2024 468.01 469.96 459.68 465.56 606,981 -0.13(-0.03%)
Feb 28, 2024 459.96 465.90 458.65 465.69 221,030 +4.64(+1.01%)
Feb 27, 2024 460.47 461.49 458.38 461.05 231,181 +0.08(+0.02%)
Feb 26, 2024 461.10 462.89 458.98 460.97 213,417 +0.33(+0.07%)
Feb 23, 2024 455.12 461.96 455.12 460.64 280,751 +7.18(+1.58%)
Feb 22, 2024 448.70 455.40 447.97 453.46 304,359 +12.70(+2.88%)
Feb 21, 2024 441.59 442.04 437.34 440.76 498,067 -4.24(-0.95%)
Feb 20, 2024 447.77 450.40 441.21 445.00 602,209 -3.61(-0.80%)
Feb 16, 2024 453.71 456.87 448.55 448.61 391,521 -5.20(-1.15%)
Feb 15, 2024 453.19 455.68 450.52 453.81 577,753 +3.95(+0.88%)
Feb 14, 2024 449.06 452.79 446.96 449.86 538,649 +3.62(+0.81%)
Feb 13, 2024 442.98 447.98 440.16 446.24 401,197 -4.73(-1.05%)
Feb 12, 2024 463.00 463.00 449.27 450.97 477,486 -12.55(-2.71%)
Feb 09, 2024 458.80 465.02 456.59 463.52 342,832 +7.34(+1.61%)
Feb 08, 2024 453.30 456.48 449.22 456.18 474,848 +6.23(+1.38%)
Feb 07, 2024 458.97 458.97 448.37 449.95 1,064,821 -11.75(-2.54%)
Feb 06, 2024 433.13 466.03 431.00 461.70 1,171,554 -8.09(-1.72%)
Feb 05, 2024 469.89 471.31 464.52 469.79 417,038 -0.10(-0.02%)
Feb 02, 2024 467.48 471.76 462.29 469.89 453,592 +2.88(+0.62%)
Feb 01, 2024 457.59 467.01 456.63 467.01 311,707 +9.57(+2.09%)
Jan 31, 2024 462.55 464.25 456.92 457.44 369,610 -8.10(-1.74%)
Jan 30, 2024 465.16 470.52 464.33 465.54 257,803 +1.85(+0.40%)
Jan 29, 2024 460.56 465.11 459.08 463.69 202,624 +2.86(+0.62%)
Jan 26, 2024 459.71 464.30 458.58 460.83 206,170 -0.36(-0.08%)
Jan 25, 2024 466.68 467.21 457.01 461.19 306,906 -1.89(-0.41%)
Jan 24, 2024 470.97 471.44 463.03 463.08 260,627 -3.14(-0.67%)
Jan 23, 2024 469.16 469.39 463.54 466.22 266,518 -1.78(-0.38%)
Jan 22, 2024 468.76 470.50 465.13 468.00 306,455 +3.12(+0.67%)
Jan 19, 2024 465.10 466.33 460.56 464.88 1,080,445 +1.79(+0.39%)
Jan 18, 2024 456.67 463.23 455.54 463.09 591,916 +8.71(+1.92%)
Jan 17, 2024 451.00 455.72 450.17 454.38 548,404 +1.28(+0.28%)
Jan 16, 2024 451.22 456.70 450.69 453.10 558,702 -1.11(-0.24%)
Jan 12, 2024 443.11 454.64 443.11 454.21 380,038 +9.55(+2.15%)
Jan 11, 2024 443.73 444.99 436.00 444.66 290,506 +3.10(+0.70%)
Jan 10, 2024 439.40 442.30 437.42 441.56 348,283 +4.58(+1.05%)
Jan 09, 2024 431.89 437.18 431.79 436.98 291,118 +1.16(+0.27%)
Jan 08, 2024 427.85 435.88 425.75 435.82 336,193 +10.45(+2.46%)
Jan 05, 2024 425.66 430.08 424.53 425.37 325,986 -1.17(-0.27%)
Jan 04, 2024 427.20 430.98 425.08 426.54 380,035 -1.00(-0.23%)
Jan 03, 2024 435.65 437.42 427.31 427.54 435,541 -9.71(-2.22%)
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.