Skip to main content

Gartner Inc (NY: IT )

476.67 -4.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 352.08 353.99 350.08 353.59 557,313 +2.73(+0.78%)
Jul 28, 2023 355.31 356.53 348.19 350.86 413,215 -2.89(-0.82%)
Jul 27, 2023 361.00 361.00 353.19 353.75 347,738 -3.41(-0.95%)
Jul 26, 2023 362.38 362.38 356.66 357.16 319,351 -6.66(-1.83%)
Jul 25, 2023 356.54 364.95 355.29 363.82 216,632 +6.61(+1.85%)
Jul 24, 2023 357.51 359.93 356.11 357.21 212,897 +1.36(+0.38%)
Jul 21, 2023 359.27 360.75 354.68 355.85 259,966 -1.60(-0.45%)
Jul 20, 2023 365.45 365.45 356.85 357.45 418,689 -10.23(-2.78%)
Jul 19, 2023 373.09 377.88 367.10 367.68 310,299 -6.36(-1.70%)
Jul 18, 2023 369.42 374.83 368.31 374.04 362,831 +2.97(+0.80%)
Jul 17, 2023 365.07 371.82 364.25 371.07 309,773 +8.40(+2.32%)
Jul 14, 2023 360.46 364.47 360.38 362.67 229,495 +1.34(+0.37%)
Jul 13, 2023 359.33 363.36 358.96 361.33 262,336 +3.05(+0.85%)
Jul 12, 2023 358.33 360.12 355.86 358.28 411,819 +3.72(+1.05%)
Jul 11, 2023 351.88 354.82 350.48 354.56 298,780 +2.78(+0.79%)
Jul 10, 2023 347.37 353.27 347.10 351.78 287,525 +4.04(+1.16%)
Jul 07, 2023 346.46 351.21 344.68 347.74 311,361 -2.00(-0.57%)
Jul 06, 2023 343.79 349.99 341.91 349.74 419,240 +2.75(+0.79%)
Jul 05, 2023 345.20 347.64 342.42 346.99 264,938 -0.09(-0.03%)
Jul 03, 2023 348.03 349.57 342.51 347.08 261,503 -3.23(-0.92%)
Jun 30, 2023 344.73 351.98 343.71 350.31 421,502 +7.77(+2.27%)
Jun 29, 2023 338.93 343.33 336.79 342.54 393,056 +3.98(+1.18%)
Jun 28, 2023 339.32 342.99 336.33 338.56 471,931 -0.53(-0.16%)
Jun 27, 2023 338.28 341.27 334.39 339.09 555,996 +2.16(+0.64%)
Jun 26, 2023 338.24 341.46 336.37 336.93 555,509 -1.26(-0.37%)
Jun 23, 2023 342.67 344.88 338.19 338.19 732,304 -7.76(-2.24%)
Jun 22, 2023 349.10 350.43 344.99 345.95 452,519 -4.50(-1.28%)
Jun 21, 2023 353.21 353.21 349.11 350.45 401,747 -2.91(-0.82%)
Jun 20, 2023 354.10 357.84 351.84 353.36 483,044 -3.18(-0.89%)
Jun 16, 2023 357.91 363.12 354.29 356.54 1,346,254 +0.35(+0.10%)
Jun 15, 2023 353.02 358.15 353.02 356.19 532,628 +3.82(+1.08%)
Jun 14, 2023 353.80 357.44 349.97 352.37 472,706 -2.48(-0.70%)
Jun 13, 2023 353.80 357.49 353.08 354.85 518,833 +2.51(+0.71%)
Jun 12, 2023 347.27 353.78 345.86 352.34 414,507 +7.79(+2.26%)
Jun 09, 2023 344.75 348.29 343.43 344.55 457,956 +0.56(+0.16%)
Jun 08, 2023 339.40 345.13 339.40 343.99 417,561 +4.55(+1.34%)
Jun 07, 2023 340.29 341.52 333.44 339.44 599,653 +0.06(+0.02%)
Jun 06, 2023 344.24 346.18 338.82 339.38 535,454 -4.13(-1.20%)
Jun 05, 2023 342.67 344.97 338.12 343.51 646,044 -1.50(-0.43%)
Jun 02, 2023 341.70 347.11 340.59 345.01 396,528 +4.77(+1.40%)
Jun 01, 2023 339.91 341.74 333.77 340.24 570,931 -2.62(-0.76%)
May 31, 2023 341.66 345.68 340.85 342.86 1,314,466 +0.35(+0.10%)
May 30, 2023 344.98 349.10 340.96 342.51 540,789 -0.75(-0.22%)
May 26, 2023 338.51 346.45 338.51 343.26 513,657 +5.02(+1.48%)
May 25, 2023 332.41 340.99 329.57 338.24 757,524 +8.70(+2.64%)
May 24, 2023 324.13 330.94 324.13 329.54 452,130 +4.25(+1.31%)
May 23, 2023 329.60 330.56 324.94 325.29 469,874 -6.11(-1.84%)
May 22, 2023 331.28 334.36 327.09 331.40 517,621 +0.63(+0.19%)
May 19, 2023 332.75 335.54 329.17 330.77 470,847 -0.54(-0.16%)
May 18, 2023 324.80 332.27 320.82 331.31 619,075 +8.01(+2.48%)
May 17, 2023 321.82 325.19 317.86 323.30 698,103 +2.09(+0.65%)
May 16, 2023 313.86 324.27 312.58 321.21 948,482 +6.10(+1.94%)
May 15, 2023 310.42 315.32 309.01 315.11 422,101 +4.48(+1.44%)
May 12, 2023 308.14 312.45 306.92 310.63 611,126 +4.78(+1.56%)
May 11, 2023 304.39 306.64 303.10 305.85 388,169 +1.33(+0.44%)
May 10, 2023 307.83 309.43 302.74 304.52 326,569 +0.09(+0.03%)
May 09, 2023 302.33 305.19 301.78 304.43 333,131 +0.25(+0.08%)
May 08, 2023 304.58 305.82 300.94 304.18 426,305 +0.61(+0.20%)
May 05, 2023 302.54 306.34 300.38 303.57 488,643 +2.92(+0.97%)
May 04, 2023 305.48 305.48 295.43 300.65 561,410 -5.20(-1.70%)
May 03, 2023 305.73 310.95 303.74 305.85 790,974 +3.86(+1.28%)
May 02, 2023 313.49 324.15 301.56 301.99 905,886 -5.61(-1.82%)
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.