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

Gartner, Inc. Common Stock (NY:IT)

355.40 -6.01 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 361.20 361.20 352.64 355.40 1,318,630 -6.01(-1.66%)
Jul 17, 2025 363.35 368.73 352.37 361.41 1,045,407 -2.17(-0.60%)
Jul 16, 2025 360.51 363.58 356.70 363.58 1,425,856 +3.71(+1.03%)
Jul 15, 2025 374.77 374.90 358.50 359.87 1,107,773 -13.41(-3.59%)
Jul 14, 2025 373.50 375.84 370.69 373.28 1,095,058 -1.12(-0.30%)
Jul 11, 2025 385.25 386.06 373.87 374.40 817,867 -13.38(-3.45%)
Jul 10, 2025 392.61 394.09 386.75 387.78 809,176 -6.66(-1.69%)
Jul 09, 2025 399.35 401.60 391.24 394.44 626,119 -4.71(-1.18%)
Jul 08, 2025 400.05 403.95 398.49 399.15 449,173 -0.58(-0.15%)
Jul 07, 2025 398.07 401.90 395.00 399.73 786,411 -0.55(-0.14%)
Jul 03, 2025 398.07 402.25 395.18 400.28 341,176 +4.84(+1.22%)
Jul 02, 2025 405.16 407.24 392.19 395.44 816,279 -11.26(-2.77%)
Jul 01, 2025 403.54 409.76 401.46 406.70 1,299,325 +2.48(+0.61%)
Jun 30, 2025 404.11 406.57 402.12 404.22 957,684 +1.46(+0.36%)
Jun 27, 2025 403.68 408.56 400.01 402.76 1,040,423 -1.84(-0.45%)
Jun 26, 2025 404.69 404.96 400.58 404.60 897,467 +1.96(+0.49%)
Jun 25, 2025 403.14 404.31 397.38 402.64 832,139 +2.25(+0.56%)
Jun 24, 2025 400.89 402.31 395.26 400.39 935,956 +1.89(+0.47%)
Jun 23, 2025 394.01 398.52 390.71 398.50 1,715,862 +5.56(+1.41%)
Jun 20, 2025 399.47 401.25 390.16 392.94 1,951,484 -6.43(-1.61%)
Jun 18, 2025 404.24 406.64 398.84 399.37 712,192 -5.31(-1.31%)
Jun 17, 2025 406.84 409.95 404.00 404.68 459,980 -4.44(-1.09%)
Jun 16, 2025 408.60 409.98 405.77 409.12 680,443 +4.15(+1.02%)
Jun 13, 2025 409.07 413.26 404.50 404.97 558,781 -8.62(-2.08%)
Jun 12, 2025 412.20 416.74 410.92 413.59 1,023,784 +0.09(+0.02%)
Jun 11, 2025 421.15 424.87 411.59 413.50 1,042,082 -8.98(-2.13%)
Jun 10, 2025 423.06 430.19 419.86 422.48 913,243 +0.95(+0.23%)
Jun 09, 2025 423.73 426.29 420.33 421.53 509,135 -1.02(-0.24%)
Jun 06, 2025 423.34 425.27 416.97 422.55 863,327 +1.29(+0.31%)
Jun 05, 2025 425.96 425.96 419.68 421.26 672,207 -4.36(-1.02%)
Jun 04, 2025 433.43 433.43 424.87 425.62 756,149 -6.61(-1.53%)
Jun 03, 2025 428.11 432.82 424.44 432.23 595,276 +2.37(+0.55%)
Jun 02, 2025 432.27 434.12 424.72 429.86 583,313 -6.56(-1.50%)
May 30, 2025 435.89 437.42 430.04 436.42 2,049,055 +0.85(+0.20%)
May 29, 2025 436.36 437.84 431.80 435.57 743,504 +0.39(+0.09%)
May 28, 2025 444.47 445.50 434.67 435.18 468,828 -9.68(-2.18%)
May 27, 2025 443.92 446.32 443.15 444.86 426,590 +6.50(+1.48%)
May 23, 2025 439.13 441.14 436.86 438.36 440,449 -5.30(-1.19%)
May 22, 2025 443.49 447.07 442.18 443.66 461,989 +0.75(+0.17%)
May 21, 2025 443.63 450.60 442.90 442.91 495,039 -4.99(-1.11%)
May 20, 2025 448.30 449.87 445.51 447.90 328,189 -1.62(-0.36%)
May 19, 2025 444.94 450.25 441.08 449.52 298,624 +1.23(+0.27%)
May 16, 2025 446.23 448.83 443.57 448.29 407,128 +1.80(+0.40%)
May 15, 2025 446.11 449.10 443.55 446.49 569,181 +0.39(+0.09%)
May 14, 2025 449.00 449.29 443.89 446.10 450,613 -2.60(-0.58%)
May 13, 2025 445.91 451.73 444.60 448.70 531,456 +1.75(+0.39%)
May 12, 2025 443.06 447.41 440.46 446.95 511,586 +14.45(+3.34%)
May 09, 2025 437.43 438.33 430.93 432.50 415,521 -4.93(-1.13%)
May 08, 2025 440.16 443.44 435.43 437.43 437,592 -0.42(-0.10%)
May 07, 2025 433.25 442.55 432.18 437.85 667,993 +4.93(+1.14%)
May 06, 2025 417.55 439.17 409.98 432.92 963,725 +5.94(+1.39%)
May 05, 2025 426.36 431.05 425.40 426.98 662,140 -0.51(-0.12%)
May 02, 2025 425.89 431.15 425.74 427.49 398,617 +7.89(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.