Indicators

Gartner Inc (NY: IT )

450.26 +7.20 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	234.02	234.02	230.94	231.84	575,530	-1.27(-0.54%)
May 27, 2021	231.74	234.38	231.15	233.11	908,100	+0.96(+0.41%)
May 26, 2021	232.96	233.28	230.07	232.15	538,483	+0.42(+0.18%)
May 25, 2021	234.08	234.25	230.64	231.73	496,576	-0.98(-0.42%)
May 24, 2021	232.49	234.21	231.85	232.71	435,671	+0.76(+0.33%)
May 21, 2021	231.97	235.12	231.30	231.95	571,387	+0.08(+0.03%)
May 20, 2021	227.71	233.87	226.89	231.87	567,352	+4.74(+2.09%)
May 19, 2021	223.32	227.16	221.50	227.13	667,023	+1.59(+0.70%)
May 18, 2021	229.52	229.52	225.19	225.54	816,121	-3.16(-1.38%)
May 17, 2021	228.95	230.11	227.43	228.70	365,923	-2.40(-1.04%)
May 14, 2021	230.98	232.79	230.32	231.10	385,315	+1.50(+0.65%)
May 13, 2021	224.45	230.06	224.14	229.60	587,964	+6.59(+2.96%)
May 12, 2021	225.16	227.21	222.82	223.01	452,868	-2.30(-1.02%)
May 11, 2021	229.77	229.94	224.22	225.31	1,088,511	-5.85(-2.53%)
May 10, 2021	232.65	235.54	231.16	231.16	634,358	-2.84(-1.21%)
May 07, 2021	231.48	234.33	230.54	234.00	700,165	+2.57(+1.11%)
May 06, 2021	231.00	232.76	227.17	231.43	646,448	+0.49(+0.21%)
May 05, 2021	228.24	233.97	220.75	230.94	1,693,039	+5.45(+2.42%)
May 04, 2021	230.86	239.09	219.30	225.49	2,727,169	+28.08(+14.22%)

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.