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: 6:30 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 (%)
Mar 28, 2024 481.97 479.74 476.02 476.67 402,283 -4.17(-0.87%)
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%)
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%)
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%)
Oct 02, 2023 343.47 350.13 341.94 346.00 418,634 +2.39(+0.70%)
Sep 29, 2023 349.36 349.82 343.40 343.61 551,640 -2.81(-0.81%)
Sep 28, 2023 347.99 349.56 340.63 346.42 610,509 -2.77(-0.79%)
Sep 27, 2023 351.45 354.89 348.69 349.19 412,942 -0.80(-0.23%)
Sep 26, 2023 356.65 357.86 349.49 349.99 482,397 -7.92(-2.21%)
Sep 25, 2023 354.87 359.10 357.48 357.91 518,788 +1.65(+0.46%)
Sep 22, 2023 349.56 357.50 349.56 356.26 527,783 +7.06(+2.02%)
Sep 21, 2023 354.83 354.83 349.17 349.20 454,691 -8.02(-2.25%)
Sep 20, 2023 355.88 360.54 354.03 357.22 467,638 +2.52(+0.71%)
Sep 19, 2023 350.32 355.48 348.35 354.70 432,714 +2.87(+0.82%)
Sep 18, 2023 349.20 357.33 348.81 351.83 408,956 +1.69(+0.48%)
Sep 15, 2023 356.50 356.50 343.19 350.14 907,053 -6.38(-1.79%)
Sep 14, 2023 355.13 358.02 353.19 356.52 439,490 +3.33(+0.94%)
Sep 13, 2023 352.57 353.47 350.32 353.19 579,693 +2.92(+0.83%)
Sep 12, 2023 348.63 353.30 347.21 350.27 394,653 -0.15(-0.04%)
Sep 11, 2023 354.84 357.37 349.77 350.42 337,320 -3.73(-1.05%)
Sep 08, 2023 354.85 357.31 353.15 354.15 341,531 +0.14(+0.04%)
Sep 07, 2023 349.72 355.33 347.79 354.01 449,679 +3.43(+0.98%)
Sep 06, 2023 349.27 351.80 348.56 350.58 260,000 +0.23(+0.07%)
Sep 05, 2023 348.75 350.79 346.63 350.35 358,045 +0.31(+0.09%)
Sep 01, 2023 351.21 351.26 348.83 350.04 287,060 +0.36(+0.10%)
Aug 31, 2023 353.09 354.41 349.47 349.68 423,073 -1.96(-0.56%)
Aug 30, 2023 349.24 351.92 348.29 351.64 263,096 +2.66(+0.76%)
Aug 29, 2023 343.96 350.24 343.81 348.98 242,720 +4.49(+1.30%)
Aug 28, 2023 342.70 346.18 342.22 344.49 291,143 +2.00(+0.58%)
Aug 25, 2023 340.18 344.82 338.75 342.49 296,596 +3.23(+0.95%)
Aug 24, 2023 340.84 342.84 339.20 339.26 441,092 -0.38(-0.11%)
Aug 23, 2023 335.00 340.00 334.49 339.64 273,714 +7.02(+2.11%)
Aug 22, 2023 333.61 335.87 332.06 332.62 352,423 +0.51(+0.15%)
Aug 21, 2023 328.20 333.36 328.20 332.11 299,707 +3.96(+1.21%)
Aug 18, 2023 324.84 330.63 324.30 328.15 359,248 +1.30(+0.40%)
Aug 17, 2023 331.26 333.35 326.33 326.85 333,208 -4.19(-1.27%)
Aug 16, 2023 333.18 335.25 330.56 331.04 299,316 -3.11(-0.93%)
Aug 15, 2023 338.84 338.84 333.57 334.15 308,889 -4.71(-1.39%)
Aug 14, 2023 339.79 341.33 337.86 338.86 280,081 -1.10(-0.32%)
Aug 11, 2023 337.80 341.94 337.27 339.96 306,691 +2.08(+0.62%)
Aug 10, 2023 339.57 341.81 336.26 337.88 425,244 -0.52(-0.15%)
Aug 09, 2023 337.38 340.09 335.30 338.40 362,877 +1.26(+0.37%)
Aug 08, 2023 339.93 343.10 334.43 337.14 325,557 -4.56(-1.33%)
Aug 07, 2023 338.72 342.80 338.32 341.70 415,833 +4.87(+1.45%)
Aug 04, 2023 342.21 344.50 336.60 336.83 576,345 -3.85(-1.13%)
Aug 03, 2023 339.51 341.68 336.13 340.68 743,666 -0.13(-0.04%)
Aug 02, 2023 341.53 341.53 334.92 340.81 998,397 -3.11(-0.90%)
Aug 01, 2023 341.10 344.78 334.43 343.92 1,004,509 -9.67(-2.73%)
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 +52.01(+17.10%)
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%)
May 01, 2023 301.40 309.94 301.22 307.60 705,793 +5.14(+1.70%)
Apr 28, 2023 301.19 304.77 300.27 302.46 648,146 +0.03(+0.01%)
Apr 27, 2023 295.06 302.99 293.73 302.43 511,702 +8.01(+2.72%)
Apr 26, 2023 293.25 296.15 292.60 294.42 400,871 -0.47(-0.16%)
Apr 25, 2023 300.88 301.10 294.52 294.89 394,692 -7.67(-2.54%)
Apr 24, 2023 303.56 303.88 301.46 302.56 423,022 -0.16(-0.05%)
Apr 21, 2023 304.70 305.59 300.50 302.72 686,735 -1.42(-0.47%)
Apr 20, 2023 305.47 307.11 302.83 304.14 718,792 -3.10(-1.01%)
Apr 19, 2023 314.58 314.67 306.31 307.24 516,544 -10.51(-3.31%)
Apr 18, 2023 321.26 321.60 316.17 317.75 430,338 -1.82(-0.57%)
Apr 17, 2023 314.88 320.04 313.62 319.57 299,761 +4.69(+1.49%)
Apr 14, 2023 319.93 323.36 313.35 314.88 440,124 -6.08(-1.89%)
Apr 13, 2023 320.71 321.75 317.57 320.96 648,279 +0.71(+0.22%)
Apr 12, 2023 317.92 321.92 317.08 320.25 522,821 +4.04(+1.28%)
Apr 11, 2023 315.71 318.73 314.65 316.21 294,329 +1.53(+0.49%)
Apr 10, 2023 311.43 314.91 308.42 314.68 419,199 +0.93(+0.30%)
Apr 06, 2023 312.43 313.83 307.43 313.75 477,833 +0.59(+0.19%)
Apr 05, 2023 313.08 317.39 310.00 313.16 645,456 -0.92(-0.29%)
Apr 04, 2023 324.06 324.24 311.87 314.08 650,454 -10.63(-3.27%)
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.