Gartner Inc (NY: IT )

153.53 USD -0.34 (-0.22%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 154.35 154.72 153.26 153.87 200,800 -0.81(-0.52%)
Nov 24, 2020 154.35 156.29 153.43 154.68 482,874 +2.07(+1.36%)
Nov 23, 2020 153.00 154.03 151.93 152.61 253,883 +0.05(+0.03%)
Nov 20, 2020 153.30 153.57 151.65 152.56 351,000 +0.29(+0.19%)
Nov 19, 2020 153.18 154.16 151.19 152.27 359,894 -1.75(-1.14%)
Nov 18, 2020 158.80 159.26 154.02 154.02 365,578 -4.69(-2.96%)
Nov 17, 2020 158.07 159.21 157.45 158.71 452,549 -0.31(-0.19%)
Nov 16, 2020 160.10 160.88 157.78 159.02 419,274 +1.04(+0.66%)
Nov 13, 2020 154.43 159.00 154.43 157.98 440,100 +4.98(+3.25%)
Nov 12, 2020 155.66 156.11 151.96 153.00 264,537 -3.80(-2.42%)
Nov 11, 2020 157.14 158.64 155.94 156.80 320,493 -0.64(-0.41%)
Nov 10, 2020 156.36 159.94 154.41 157.44 638,845 +1.59(+1.02%)
Nov 09, 2020 159.44 162.94 155.65 155.85 966,987 +7.87(+5.32%)
Nov 06, 2020 145.40 148.99 144.37 147.98 497,300 +1.73(+1.18%)
Nov 05, 2020 144.15 146.47 143.72 146.25 558,813 +3.99(+2.80%)
Nov 04, 2020 141.60 144.87 139.20 142.26 767,530 +1.46(+1.04%)
Nov 03, 2020 137.69 143.44 137.49 140.80 1,162,833 +15.78(+12.62%)
Nov 02, 2020 121.44 125.89 121.26 125.02 591,093 +4.92(+4.10%)
Oct 30, 2020 117.68 120.35 117.13 120.10 580,800 +1.82(+1.54%)
Oct 29, 2020 116.68 119.31 115.86 118.28 265,316 +0.83(+0.71%)
Oct 28, 2020 119.30 120.23 116.56 117.45 517,601 -4.49(-3.68%)
Oct 27, 2020 123.90 124.64 121.77 121.94 277,507 -2.09(-1.69%)
Oct 26, 2020 126.50 126.50 122.00 124.03 346,747 -4.10(-3.20%)
Oct 23, 2020 128.72 128.77 126.67 128.13 203,200 +0.61(+0.48%)
Oct 22, 2020 127.47 128.30 125.36 127.52 216,037 -0.36(-0.28%)
Oct 21, 2020 125.36 128.72 125.36 127.88 371,121 +2.44(+1.95%)
Oct 20, 2020 125.18 126.87 124.33 125.44 400,341 +1.10(+0.88%)
Oct 19, 2020 130.74 131.52 123.63 124.34 499,856 -5.73(-4.41%)
Oct 16, 2020 130.27 131.71 129.12 130.07 465,800 +0.48(+0.37%)
Oct 15, 2020 123.22 130.37 123.22 129.59 741,404 +4.82(+3.86%)
Oct 14, 2020 128.00 129.88 124.59 124.77 558,241 -3.23(-2.52%)
Oct 13, 2020 125.99 128.82 125.52 128.00 1,005,153 +1.19(+0.94%)
Oct 12, 2020 127.20 127.89 125.06 126.81 406,754 +0.41(+0.32%)
Oct 09, 2020 128.12 128.57 126.00 126.40 653,700 -0.43(-0.34%)
Oct 08, 2020 126.97 128.60 126.45 126.83 552,971 +1.21(+0.96%)
Oct 07, 2020 124.50 126.00 123.86 125.62 482,043 +1.41(+1.14%)
Oct 06, 2020 126.43 127.96 123.66 124.21 396,581 -1.77(-1.40%)
Oct 05, 2020 126.74 126.95 125.33 125.98 300,779 +0.64(+0.51%)
Oct 02, 2020 123.82 126.44 123.26 125.34 295,500 -0.38(-0.30%)
Oct 01, 2020 125.84 127.28 124.63 125.72 302,900 +0.77(+0.62%)
Sep 30, 2020 125.92 127.22 124.59 124.95 366,452 -0.28(-0.22%)
Sep 29, 2020 126.39 127.92 125.11 125.23 291,428 -1.30(-1.03%)
Sep 28, 2020 127.52 127.96 126.33 126.53 325,198 +0.88(+0.70%)
Sep 25, 2020 122.51 125.74 121.16 125.65 350,000 +2.59(+2.10%)
Sep 24, 2020 123.42 124.59 121.80 123.06 358,616 -0.94(-0.76%)
Sep 23, 2020 126.74 128.18 123.90 124.00 344,841 -2.71(-2.14%)
Sep 22, 2020 126.30 127.14 123.72 126.71 407,322 +0.30(+0.24%)
Sep 21, 2020 128.83 129.56 125.13 126.41 367,865 -4.72(-3.60%)
Sep 18, 2020 132.24 133.47 129.90 131.13 544,000 -1.19(-0.90%)
Sep 17, 2020 131.95 133.99 130.56 132.32 323,394 -0.65(-0.49%)
Sep 16, 2020 135.00 136.09 132.28 132.97 399,010 -1.22(-0.91%)
Sep 15, 2020 132.98 134.58 132.48 134.19 307,031 +1.63(+1.23%)
Sep 14, 2020 127.84 132.65 127.84 132.56 473,337 +5.92(+4.67%)
Sep 11, 2020 128.27 128.27 125.57 126.64 257,800 -1.28(-1.00%)
Sep 10, 2020 131.45 132.55 127.80 127.92 328,188 -3.36(-2.56%)
Sep 09, 2020 129.59 132.70 128.52 131.28 357,368 +2.68(+2.08%)
Sep 08, 2020 129.06 129.98 127.72 128.60 322,692 -2.58(-1.97%)
Sep 04, 2020 132.30 132.88 128.94 131.18 429,900 -0.40(-0.30%)
Sep 03, 2020 133.50 133.93 130.50 131.58 494,088 -2.42(-1.81%)
Sep 02, 2020 130.45 134.33 130.12 134.00 248,104 +3.94(+3.03%)
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.