U.S. Markets closed

Gartner, Inc. (IT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
238.87+5.87 (+2.52%)
At close: 4:03PM EDT
239.00 +0.13 (0.05%)
After hours: 05:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021234.36239.91233.38238.87238.87767,100
Jun 18, 2021231.58235.15231.58233.00233.001,185,600
Jun 17, 2021233.84235.12230.80233.87233.87551,100
Jun 16, 2021234.07234.52230.55233.75233.75662,700
Jun 15, 2021230.07234.84228.20234.80234.80798,200
Jun 14, 2021232.44233.58228.88229.62229.621,039,600
Jun 11, 2021231.55234.14231.51232.99232.99513,900
Jun 10, 2021230.48232.23228.49230.98230.98744,200
Jun 09, 2021231.67232.87230.19230.29230.29538,300
Jun 08, 2021231.71234.08229.66232.11232.11836,900
Jun 07, 2021234.34235.04228.58231.10231.10796,000
Jun 04, 2021234.82236.07231.42234.41234.41817,100
Jun 03, 2021232.83234.99231.97233.04233.04474,300
Jun 02, 2021233.95235.44232.08234.00234.00944,300
Jun 01, 2021232.71234.25231.34233.01233.01829,500
May 28, 2021234.02234.02230.94231.84231.84575,500
May 27, 2021231.74234.38231.15233.11233.11908,100
May 26, 2021232.96233.28230.07232.15232.15538,500
May 25, 2021234.08234.25230.64231.73231.73496,600
May 24, 2021232.49234.21231.85232.71232.71435,700
May 21, 2021231.97235.12231.30231.95231.95571,400
May 20, 2021227.71233.87226.89231.87231.87567,400
May 19, 2021223.32227.16221.50227.13227.13667,000
May 18, 2021229.52229.52225.19225.54225.54816,100
May 17, 2021228.95230.11227.43228.70228.70365,100
May 14, 2021230.98232.79230.32231.10231.10385,300
May 13, 2021224.45230.07224.14229.60229.60586,700
May 12, 2021225.16227.21222.82223.01223.01452,900
May 11, 2021228.71229.94224.22225.31225.311,088,400
May 10, 2021232.65235.55231.16231.16231.16634,400
May 07, 2021231.48234.33230.54234.00234.00675,200
May 06, 2021231.00232.76227.17231.43231.43646,400
May 05, 2021228.24233.97220.75230.94230.941,689,500
May 04, 2021232.97239.09219.30225.49225.492,727,100
May 03, 2021197.21198.35196.04197.41197.41472,600
Apr 30, 2021196.29197.80195.53195.88195.88433,200
Apr 29, 2021198.47198.86197.15198.00198.00368,200
Apr 28, 2021198.53199.48197.27197.47197.47372,800
Apr 27, 2021197.74198.48196.75198.13198.13386,400
Apr 26, 2021199.49199.97197.14197.63197.63528,700
Apr 23, 2021196.20200.37196.20199.42199.42603,400
Apr 22, 2021193.51197.00192.85195.60195.60535,800
Apr 21, 2021191.48194.33191.48193.42193.42529,400
Apr 20, 2021191.27192.81189.45191.43191.43638,400
Apr 19, 2021191.46192.63190.91191.94191.94365,400
Apr 16, 2021191.02192.89191.02191.98191.98527,700
Apr 15, 2021189.57191.21189.07190.60190.60332,600
Apr 14, 2021189.37191.51188.16188.61188.61471,800
Apr 13, 2021187.99189.95187.61189.07189.07623,000
Apr 12, 2021187.74190.28187.03188.45188.45658,800
Apr 09, 2021186.76188.24185.95188.19188.19979,900
Apr 08, 2021187.44189.17186.39186.60186.60678,300
Apr 07, 2021189.55191.35185.27187.10187.102,214,200
Apr 06, 2021189.18190.31188.16189.28189.281,014,000
Apr 05, 2021188.11191.64187.92189.89189.89581,500
Apr 01, 2021184.10188.11183.48187.27187.27740,400
Mar 31, 2021181.30183.37181.30182.55182.55750,800
Mar 30, 2021181.81182.35181.44181.73181.73833,600
Mar 29, 2021184.95185.99181.15181.69181.69663,500
Mar 26, 2021183.44185.93182.36185.84185.841,135,700
Mar 25, 2021181.55182.54179.59181.80181.80885,800
Mar 24, 2021182.34184.48180.79181.10181.10691,400
Mar 23, 2021182.75183.57180.73181.62181.62477,700
Mar 22, 2021183.08184.32182.62183.04183.04410,600
Mar 19, 2021182.53184.23181.72182.85182.85772,500
Mar 18, 2021183.44186.42182.61183.10183.10631,800
Mar 17, 2021187.35187.64182.76184.50184.50510,800
Mar 16, 2021185.73187.72184.43187.41187.41395,200
Mar 15, 2021185.76186.64185.00185.72185.72418,700
Mar 12, 2021186.11186.94185.47186.82186.82417,600
Mar 11, 2021185.30188.00184.98186.23186.23388,500
Mar 10, 2021183.59186.00183.59184.03184.03402,700
Mar 09, 2021187.51188.99183.14183.61183.61700,700
Mar 08, 2021185.68189.73185.16186.60186.60546,200
Mar 05, 2021180.37184.19175.18183.47183.47441,400
Mar 04, 2021182.06182.64176.25177.77177.77580,600
Mar 03, 2021182.40185.04180.58182.63182.63399,000
Mar 02, 2021183.36184.34180.56183.27183.27555,400
Mar 01, 2021181.12184.60181.12184.19184.19572,300
Feb 26, 2021179.03181.92177.59179.04179.04528,700
Feb 25, 2021183.08184.75176.86177.86177.86529,600
Feb 24, 2021182.05184.78181.39183.16183.16778,800
Feb 23, 2021183.91185.01180.25182.92182.92392,000
Feb 22, 2021181.35185.34180.70184.48184.48416,600
Feb 19, 2021182.03185.09180.78183.95183.95480,100
Feb 18, 2021176.37182.21176.07180.79180.79358,700
Feb 17, 2021177.88180.40176.78178.24178.24376,400
Feb 16, 2021182.37183.55176.37178.77178.77871,800
Feb 12, 2021180.94183.86180.81182.93182.93983,400
Feb 11, 2021180.83182.63178.34181.53181.53798,300
Feb 10, 2021183.44183.60178.91180.64180.64598,400
Feb 09, 2021183.61191.66181.78183.72183.72925,300
Feb 08, 2021165.88168.81165.01168.11168.11726,000
Feb 05, 2021164.03165.49162.57164.50164.50513,700
Feb 04, 2021158.88163.10158.88163.07163.07390,600
Feb 03, 2021155.66160.59155.32159.45159.45404,500
Feb 02, 2021155.19156.92154.24155.55155.55493,100
Feb 01, 2021153.75155.42152.15154.01154.01347,600
Jan 29, 2021156.28156.28151.19151.91151.91586,600
Jan 28, 2021153.67158.21153.00157.19157.19454,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...