IT - Gartner, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020105.87108.40104.80106.89106.89635,454
Apr 08, 2020102.44106.83102.20104.97104.97566,000
Apr 07, 2020104.00105.43100.77101.16101.16958,300
Apr 06, 202095.78100.9495.2499.8699.861,222,300
Apr 03, 202093.7994.2988.8191.8291.82806,300
Apr 02, 202091.8894.9290.1894.1094.101,204,500
Apr 01, 202095.5296.2192.4993.2993.29781,100
Mar 31, 2020107.00109.1699.0499.5799.571,763,600
Mar 30, 2020104.79109.35102.14107.81107.811,255,900
Mar 27, 2020101.46108.25100.84104.79104.791,725,600
Mar 26, 202090.68105.6088.82105.12105.122,848,100
Mar 25, 202090.7994.9784.8290.3190.311,763,000
Mar 24, 202088.8893.0387.6391.6691.66821,500
Mar 23, 202083.1185.9977.2885.0285.021,139,800
Mar 20, 202094.3894.3882.3883.2483.241,417,100
Mar 19, 202083.0094.0082.6392.9592.951,011,000
Mar 18, 202084.1290.2476.9183.3883.381,332,800
Mar 17, 202094.8697.3082.8690.0190.011,277,100
Mar 16, 202091.23103.5590.9592.7592.751,447,300
Mar 13, 2020106.56108.1898.71106.31106.311,578,100
Mar 12, 202099.06103.5096.27102.34102.342,323,700
Mar 11, 2020111.18112.28106.00107.18107.181,752,000
Mar 10, 2020110.40114.19107.41114.11114.111,808,300
Mar 09, 2020113.50114.38109.99110.12110.121,932,400
Mar 06, 2020122.09123.27117.30120.16120.161,125,900
Mar 05, 2020123.39126.49123.01125.58125.581,887,100
Mar 04, 2020127.28127.61124.06126.02126.022,047,800
Mar 03, 2020130.41132.91125.49125.84125.841,429,800
Mar 02, 2020130.23131.63126.12129.80129.802,231,200
Feb 28, 2020128.38131.53126.90129.39129.391,424,200
Feb 27, 2020136.08138.17131.11131.29131.29979,400
Feb 26, 2020141.62143.08138.09138.64138.64732,300
Feb 25, 2020149.50150.49140.62141.10141.10731,200
Feb 24, 2020150.02153.45149.15149.18149.18629,900
Feb 21, 2020154.20155.57153.26155.46155.46466,600
Feb 20, 2020153.89155.89153.28154.95154.95500,200
Feb 19, 2020153.20154.89152.96153.70153.70411,600
Feb 18, 2020152.53153.35151.72152.66152.66594,500
Feb 14, 2020151.41152.55151.28152.41152.41475,700
Feb 13, 2020150.97152.67150.69150.88150.88699,800
Feb 12, 2020153.33154.07151.50151.55151.551,430,400
Feb 11, 2020149.61152.67149.40152.08152.081,023,500
Feb 10, 2020152.31152.71148.25149.17149.171,715,300
Feb 07, 2020154.19154.66151.65152.58152.58565,100
Feb 06, 2020155.06156.27153.71154.29154.29794,700
Feb 05, 2020154.00155.68153.80154.31154.311,664,700
Feb 04, 2020155.52159.64153.55154.00154.002,092,700
Feb 03, 2020162.06165.27162.06163.85163.85623,300
Jan 31, 2020162.86162.86159.72160.78160.78386,400
Jan 30, 2020161.29163.54160.47163.25163.25250,500
Jan 29, 2020162.22163.61161.56162.14162.14240,500
Jan 28, 2020161.04162.24160.29161.55161.55404,900
Jan 27, 2020157.85160.53156.01159.63159.63310,500
Jan 24, 2020162.23162.72160.21160.57160.57217,400
Jan 23, 2020161.02161.58159.74161.27161.27186,000
Jan 22, 2020162.10162.99160.77160.93160.93474,700
Jan 21, 2020160.25162.76160.25161.23161.23413,200
Jan 17, 2020161.21162.54160.69161.17161.17369,200
Jan 16, 2020159.71160.92159.22160.92160.92631,800
Jan 15, 2020159.88161.14158.71158.85158.85438,200
Jan 14, 2020160.81162.08158.73158.87158.87257,700
Jan 13, 2020159.48161.27157.60160.93160.93330,500
Jan 10, 2020161.15161.76158.90159.39159.39335,700
Jan 09, 2020159.56161.24158.80161.16161.16382,000
Jan 08, 2020156.61159.13156.30158.65158.65556,100
Jan 07, 2020158.28158.91156.46156.58156.58477,200
Jan 06, 2020155.33158.89155.24158.86158.86473,000
Jan 03, 2020153.70156.50153.24155.98155.98447,900
Jan 02, 2020154.48156.04154.48156.04156.04769,100
Dec 31, 2019152.50154.69152.50154.10154.10563,900
Dec 30, 2019153.81153.99152.01152.77152.77337,300
Dec 27, 2019154.50154.61153.39153.82153.82369,700
Dec 26, 2019153.67154.58153.21154.03154.03216,400
Dec 24, 2019154.08154.20152.84153.60153.60205,600
Dec 23, 2019154.08154.31152.90153.47153.47822,700
Dec 20, 2019155.02155.99152.85153.05153.051,335,500
Dec 19, 2019152.15154.46151.88154.23154.23571,600
Dec 18, 2019154.11154.20151.70152.00152.001,355,500
Dec 17, 2019156.01156.70153.24153.49153.49805,200
Dec 16, 2019158.35159.14157.53157.94157.94345,700
Dec 13, 2019156.92158.78156.44157.67157.67344,900
Dec 12, 2019156.93159.51156.55157.41157.41456,300
Dec 11, 2019157.15157.15155.22156.98156.98461,800
Dec 10, 2019157.76158.43156.57156.69156.69263,400
Dec 09, 2019159.73160.10157.49157.56157.56312,800
Dec 06, 2019159.50160.07159.12159.68159.68283,000
Dec 05, 2019158.09159.00157.79158.47158.47355,900
Dec 04, 2019157.66159.95157.65157.73157.73325,000
Dec 03, 2019155.48157.80155.43157.65157.65445,500
Dec 02, 2019160.14160.60157.51157.62157.62436,100
Nov 29, 2019160.65161.21159.68160.46160.46153,300
Nov 27, 2019162.12162.61160.10160.69160.69274,500
Nov 26, 2019161.00162.73159.73162.20162.20447,100
Nov 25, 2019157.80160.18157.10160.14160.14662,900
Nov 22, 2019158.32158.57156.85157.00157.00435,400
Nov 21, 2019157.73158.38155.81158.06158.06578,600
Nov 20, 2019159.17160.30157.36157.95157.95786,400
Nov 19, 2019160.68161.44159.70160.25160.25395,300
Nov 18, 2019159.60160.72159.27159.95159.95314,500
Nov 15, 2019159.31160.20158.00159.94159.94250,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...