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 (%)
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%)
Jan 02, 2024 446.82 449.09 434.96 437.25 442,798 -13.86(-3.07%)
Dec 29, 2023 450.95 454.89 449.85 451.11 289,440 -1.16(-0.26%)
Dec 28, 2023 448.02 452.98 448.02 452.27 276,820 +5.64(+1.26%)
Dec 27, 2023 447.74 447.95 444.34 446.63 203,248 +0.16(+0.04%)
Dec 26, 2023 444.25 447.66 443.53 446.47 232,126 -0.02(-0.00%)
Dec 22, 2023 446.00 449.01 442.06 446.49 252,982 +3.15(+0.71%)
Dec 21, 2023 445.85 446.11 439.84 443.34 603,607 +0.75(+0.17%)
Dec 20, 2023 448.73 451.82 442.59 442.59 416,153 -7.89(-1.75%)
Dec 19, 2023 449.35 453.56 447.51 450.48 383,929 +0.80(+0.18%)
Dec 18, 2023 445.09 450.55 443.38 449.68 991,816 +5.26(+1.18%)
Dec 15, 2023 449.42 455.10 444.16 444.42 1,345,168 -9.59(-2.11%)
Dec 14, 2023 465.97 468.31 453.86 454.01 773,912 -12.04(-2.58%)
Dec 13, 2023 461.39 469.58 461.35 466.05 439,055 +5.43(+1.18%)
Dec 12, 2023 458.40 463.90 457.00 460.62 426,497 +3.02(+0.66%)
Dec 11, 2023 452.84 460.00 447.94 457.60 604,349 +5.60(+1.24%)
Dec 08, 2023 445.39 453.25 443.94 452.00 431,673 +6.00(+1.35%)
Dec 07, 2023 442.50 447.29 442.13 446.00 462,473 +4.00(+0.90%)
Dec 06, 2023 437.08 442.80 437.08 442.00 457,721 +7.17(+1.65%)
Dec 05, 2023 436.75 439.17 433.43 434.83 277,769 -4.75(-1.08%)
Dec 04, 2023 436.83 441.58 435.19 439.58 474,010 -1.56(-0.35%)
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.