Skip to main content

Gartner Inc (NY: IT )

276.06 -4.04 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 276.95 279.04 273.06 276.06 326,893 -4.04(-1.44%)
Sep 22, 2022 286.33 287.09 278.45 280.10 667,056 -7.50(-2.61%)
Sep 21, 2022 292.82 296.18 287.60 287.60 284,068 -3.44(-1.18%)
Sep 20, 2022 300.45 300.67 287.98 291.04 635,097 -11.86(-3.92%)
Sep 19, 2022 296.28 303.12 296.28 302.90 466,516 +2.82(+0.94%)
Sep 16, 2022 300.20 300.77 290.90 300.08 1,848,037 -2.47(-0.82%)
Sep 15, 2022 299.54 306.69 297.91 302.55 1,420,243 +0.47(+0.16%)
Sep 14, 2022 303.96 309.25 299.22 302.08 814,504 -0.64(-0.21%)
Sep 13, 2022 301.12 305.83 300.00 302.72 948,422 -8.60(-2.76%)
Sep 12, 2022 307.07 311.55 306.60 311.32 412,951 +5.18(+1.69%)
Sep 09, 2022 300.77 306.85 299.32 306.14 369,909 +7.58(+2.54%)
Sep 08, 2022 295.00 298.85 294.54 298.56 279,163 +1.81(+0.61%)
Sep 07, 2022 290.31 297.44 290.31 296.75 235,163 +6.33(+2.18%)
Sep 06, 2022 290.75 293.14 286.83 290.42 385,752 +1.50(+0.52%)
Sep 02, 2022 294.60 295.44 287.32 288.92 407,066 -2.62(-0.90%)
Sep 01, 2022 283.95 291.56 283.00 291.54 625,246 +6.22(+2.18%)
Aug 31, 2022 290.60 292.67 285.23 285.32 489,707 -3.83(-1.32%)
Aug 30, 2022 293.12 294.73 286.36 289.15 435,311 -1.75(-0.60%)
Aug 29, 2022 291.11 294.60 290.44 290.90 442,243 -4.05(-1.37%)
Aug 26, 2022 304.98 304.98 294.59 294.95 413,246 -10.09(-3.31%)
Aug 25, 2022 302.70 306.49 301.11 305.04 413,453 +3.97(+1.32%)
Aug 24, 2022 302.15 303.96 300.30 301.07 378,760 -0.98(-0.32%)
Aug 23, 2022 303.32 305.41 301.84 302.05 308,023 -1.52(-0.50%)
Aug 22, 2022 303.00 306.42 301.87 303.57 526,245 -4.41(-1.43%)
Aug 19, 2022 312.43 312.43 307.44 307.98 356,625 -7.01(-2.23%)
Aug 18, 2022 313.29 315.27 311.33 314.99 301,730 +0.94(+0.30%)
Aug 17, 2022 310.44 317.27 309.97 314.05 464,534 -1.74(-0.55%)
Aug 16, 2022 311.54 317.63 311.50 315.79 647,064 +1.33(+0.42%)
Aug 15, 2022 306.43 315.95 305.27 314.46 577,353 +6.47(+2.10%)
Aug 12, 2022 301.44 308.10 300.28 307.99 413,205 +8.40(+2.80%)
Aug 11, 2022 303.35 303.35 298.34 299.59 394,996 -0.81(-0.27%)
Aug 10, 2022 301.10 302.00 298.01 300.40 428,951 +6.67(+2.27%)
Aug 09, 2022 292.04 295.96 290.28 293.73 516,048 -1.99(-0.67%)
Aug 08, 2022 295.63 300.88 294.62 295.72 584,900 +0.28(+0.09%)
Aug 05, 2022 289.95 295.61 289.20 295.44 281,265 +2.17(+0.74%)
Aug 04, 2022 289.06 293.51 287.71 293.27 420,724 +5.01(+1.74%)
Aug 03, 2022 294.88 295.40 287.83 288.26 606,088 -1.43(-0.49%)
Aug 02, 2022 286.29 289.70 285.65 289.69 919,778 +20.59(+7.65%)
Aug 01, 2022 262.06 269.34 261.32 269.10 575,494 +3.62(+1.36%)
Jul 29, 2022 264.20 267.10 262.95 265.48 427,887 +0.49(+0.18%)
Jul 28, 2022 262.22 267.52 259.76 264.99 318,231 +4.14(+1.59%)
Jul 27, 2022 252.92 262.42 252.92 260.85 496,656 +10.59(+4.23%)
Jul 26, 2022 251.02 251.22 248.94 250.26 290,104 -1.70(-0.67%)
Jul 25, 2022 254.41 254.41 250.48 251.96 567,107 -1.78(-0.70%)
Jul 22, 2022 257.20 258.42 252.38 253.74 398,750 -3.09(-1.20%)
Jul 21, 2022 253.18 257.64 253.18 256.83 280,337 +3.36(+1.33%)
Jul 20, 2022 247.87 253.93 246.65 253.47 368,589 +5.90(+2.38%)
Jul 19, 2022 241.11 248.16 237.65 247.57 387,155 +8.80(+3.69%)
Jul 18, 2022 243.28 244.94 237.77 238.77 253,969 -1.92(-0.80%)
Jul 15, 2022 239.24 241.65 237.73 240.69 338,878 +4.89(+2.07%)
Jul 14, 2022 234.49 236.30 231.05 235.80 332,700 -2.47(-1.04%)
Jul 13, 2022 233.54 240.31 232.04 238.27 260,903 +0.52(+0.22%)
Jul 12, 2022 242.79 248.08 236.12 237.75 376,703 -6.62(-2.71%)
Jul 11, 2022 240.45 245.78 238.86 244.37 439,994 +1.74(+0.72%)
Jul 08, 2022 244.02 244.80 240.88 242.63 307,020 -2.39(-0.98%)
Jul 07, 2022 243.35 246.12 241.66 245.02 367,594 +3.25(+1.34%)
Jul 06, 2022 242.94 244.09 239.42 241.77 349,280 +0.56(+0.23%)
Jul 05, 2022 239.49 241.69 235.06 241.21 366,699 -3.07(-1.26%)
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.