Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

446.00 +4.00 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 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 (%)
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%)
Dec 01, 2023 434.32 441.82 432.76 441.14 532,044 +6.30(+1.45%)
Nov 30, 2023 430.57 435.38 426.62 434.84 996,276 +4.72(+1.10%)
Nov 29, 2023 431.95 434.41 430.02 430.12 441,052 +1.43(+0.33%)
Nov 28, 2023 429.79 433.90 428.59 428.69 258,619 -2.67(-0.62%)
Nov 27, 2023 426.83 432.79 426.83 431.36 306,615 +4.51(+1.06%)
Nov 24, 2023 426.78 429.04 423.53 426.85 159,864 -1.49(-0.35%)
Nov 22, 2023 430.27 432.69 426.71 428.34 274,233 +0.55(+0.13%)
Nov 21, 2023 426.99 429.88 425.93 427.79 282,331 +3.21(+0.76%)
Nov 20, 2023 417.95 425.00 417.95 424.58 428,664 +6.97(+1.67%)
Nov 17, 2023 421.30 422.69 415.88 417.61 521,754 -2.49(-0.59%)
Nov 16, 2023 418.03 422.32 416.41 420.10 458,554 +2.32(+0.56%)
Nov 15, 2023 421.59 425.96 417.37 417.78 564,476 -4.35(-1.03%)
Nov 14, 2023 419.12 424.13 416.50 422.13 463,503 +7.63(+1.84%)
Nov 13, 2023 411.12 416.28 410.58 414.50 495,533 +2.87(+0.70%)
Nov 10, 2023 402.59 412.41 402.59 411.63 413,640 +10.28(+2.56%)
Nov 09, 2023 400.97 403.74 397.43 401.35 416,435 +0.21(+0.05%)
Nov 08, 2023 398.48 401.42 396.60 401.14 592,431 +3.25(+0.82%)
Nov 07, 2023 394.21 401.06 392.49 397.89 857,699 +5.32(+1.36%)
Nov 06, 2023 387.81 394.22 382.27 392.57 850,690 +5.86(+1.52%)
Nov 03, 2023 364.58 401.18 360.22 386.71 1,840,589 +49.12(+14.55%)
Nov 02, 2023 332.59 338.11 332.59 337.59 762,510 +5.67(+1.71%)
Nov 01, 2023 331.86 334.23 330.00 331.92 618,487 -0.12(-0.04%)
Oct 31, 2023 330.03 333.34 329.20 332.04 578,650 +2.37(+0.72%)
Oct 30, 2023 327.79 330.94 324.98 329.67 502,647 +3.91(+1.20%)
Oct 27, 2023 329.10 330.21 323.61 325.76 448,574 -3.67(-1.11%)
Oct 26, 2023 331.75 334.40 328.98 329.43 428,668 -2.23(-0.67%)
Oct 25, 2023 335.75 336.78 330.07 331.66 359,055 -5.64(-1.67%)
Oct 24, 2023 344.47 345.47 334.51 337.30 569,106 -5.23(-1.53%)
Oct 23, 2023 345.90 348.00 342.33 342.53 493,857 -6.23(-1.79%)
Oct 20, 2023 353.41 354.85 347.23 348.76 1,235,649 -4.27(-1.21%)
Oct 19, 2023 351.20 358.30 351.20 353.03 511,982 +3.21(+0.92%)
Oct 18, 2023 350.09 353.83 349.69 349.82 444,770 -1.91(-0.54%)
Oct 17, 2023 353.01 354.15 350.64 351.73 496,297 -3.21(-0.90%)
Oct 16, 2023 360.61 361.66 352.37 354.94 561,814 -3.28(-0.92%)
Oct 13, 2023 358.12 359.84 355.01 358.22 467,436 +0.32(+0.09%)
Oct 12, 2023 361.59 362.57 357.67 357.90 421,074 -2.92(-0.81%)
Oct 11, 2023 356.73 361.49 355.14 360.82 364,089 +5.00(+1.41%)
Oct 10, 2023 353.53 357.50 352.95 355.82 472,704 +1.76(+0.50%)
Oct 09, 2023 351.01 355.10 350.16 354.06 382,949 +0.46(+0.13%)
Oct 06, 2023 348.94 355.61 348.13 353.60 332,065 +1.46(+0.41%)
Oct 05, 2023 346.63 353.34 345.58 352.14 314,019 +4.84(+1.39%)
Oct 04, 2023 343.62 347.74 341.93 347.30 329,687 +5.60(+1.64%)
Oct 03, 2023 344.85 347.46 340.65 341.70 322,675 -4.30(-1.24%)
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.