Advertisement
U.S. Markets close in 5 hrs 42 mins

Gartner, Inc. (IT)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
532.43+1.37 (+0.26%)
As of 10:16AM EDT. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024532.42534.23531.24532.43532.439,796
Oct 16, 2024527.31532.18527.31531.06531.06172,700
Oct 15, 2024530.00534.80527.86530.04530.04206,000
Oct 14, 2024524.57529.23523.87527.30527.30204,600
Oct 11, 2024520.67524.77516.85521.22521.22261,200
Oct 10, 2024518.52522.00515.75518.72518.72247,400
Oct 09, 2024515.06521.35515.06520.68520.68167,100
Oct 08, 2024510.48515.68510.48513.65513.65226,700
Oct 07, 2024511.51513.71508.37509.81509.81154,700
Oct 04, 2024512.31514.34508.57513.71513.71271,100
Oct 03, 2024506.36508.77503.78508.29508.29192,800
Oct 02, 2024499.04508.40496.26507.28507.28163,500
Oct 01, 2024507.17507.17498.15501.23501.23362,000
Sep 30, 2024508.07508.07501.83506.76506.76455,400
Sep 27, 2024517.21517.42506.34508.94508.94263,200
Sep 26, 2024517.41521.64512.03516.47516.47265,600
Sep 25, 2024512.33512.33504.38511.08511.08326,100
Sep 24, 2024516.38516.38507.02510.94510.94225,100
Sep 23, 2024515.00516.81510.07516.38516.38197,000
Sep 20, 2024511.80515.40506.64513.59513.59709,000
Sep 19, 2024517.48517.48510.72513.42513.42210,000
Sep 18, 2024509.89513.09503.72506.49506.49285,800
Sep 17, 2024508.06511.32505.14507.35507.35215,500
Sep 16, 2024512.70515.09507.96510.08510.08249,300
Sep 13, 2024506.04510.98503.11510.56510.56202,300
Sep 12, 2024496.69507.52494.35505.67505.67425,400
Sep 11, 2024498.67500.71483.99499.77499.77307,900
Sep 10, 2024496.05500.43494.35499.57499.57256,000
Sep 09, 2024488.12493.00484.16492.83492.83293,600
Sep 06, 2024487.17491.35479.49483.68483.68356,700
Sep 05, 2024485.25486.28480.45483.46483.46219,500
Sep 04, 2024480.33487.59479.42486.72486.72222,900
Sep 03, 2024491.43499.20477.83481.83481.83333,500
Aug 30, 2024487.71492.04481.67491.96491.96418,000
Aug 29, 2024483.99491.46481.15485.88485.88311,900
Aug 28, 2024486.41488.88478.81481.56481.56179,900
Aug 27, 2024481.15486.76478.90485.77485.77264,900
Aug 26, 2024481.54484.86481.24482.31482.31123,500
Aug 23, 2024480.08483.76478.75480.86480.86226,700
Aug 22, 2024481.94482.01476.68477.39477.39175,200
Aug 21, 2024483.84483.84477.26481.17481.17307,200
Aug 20, 2024484.62487.66477.62483.86483.86298,900
Aug 19, 2024482.29485.14480.26485.00485.00297,300
Aug 16, 2024482.89484.61479.67482.70482.70272,100
Aug 15, 2024481.99485.82480.05484.11484.11251,300
Aug 14, 2024479.17481.31474.94478.67478.67491,600
Aug 13, 2024472.22481.49472.13479.82479.82267,900
Aug 12, 2024479.78480.55473.74475.60475.60187,600
Aug 09, 2024478.12482.52475.90480.67480.67205,000
Aug 08, 2024469.99479.34467.84479.00479.00290,300
Aug 07, 2024477.48481.76466.82467.26467.26262,000
Aug 06, 2024460.70478.12460.70473.07473.07432,500
Aug 05, 2024476.03476.03456.97457.47457.47487,300
Aug 02, 2024487.65488.73473.85479.29479.29366,100
Aug 01, 2024499.82503.05491.20493.27493.27432,200
Jul 31, 2024499.11509.15497.62501.19501.19708,800
Jul 30, 2024482.01506.15478.97498.77498.77997,500
Jul 29, 2024474.17476.48469.32470.84470.84541,700
Jul 26, 2024463.00472.14460.19470.92470.92424,700
Jul 25, 2024459.30474.56457.81461.99461.99396,100
Jul 24, 2024462.89465.97457.10457.42457.42402,500
Jul 23, 2024474.23475.00467.35467.50467.50487,900
Jul 22, 2024461.43472.04460.86471.69471.69343,200
Jul 19, 2024461.88464.92457.17458.55458.55243,000
Jul 18, 2024459.24465.21456.79459.27459.27227,100
Jul 17, 2024463.32466.39459.80459.80459.80226,700
Jul 16, 2024457.19466.46457.01466.10466.10284,800
Jul 15, 2024455.38459.64453.66455.02455.02231,800
Jul 12, 2024450.50458.18448.90455.38455.38251,300
Jul 11, 2024450.59454.71446.41447.62447.62476,900
Jul 10, 2024447.95449.36438.52448.51448.51355,500
Jul 09, 2024449.77452.80446.06448.09448.09386,900
Jul 08, 2024451.75452.90448.09449.14449.14302,300
Jul 05, 2024447.50452.66444.01452.01452.01242,200
Jul 03, 2024445.71449.17442.31447.75447.75232,200
Jul 02, 2024441.36448.49441.36446.12446.12238,400
Jul 01, 2024450.91451.02440.29441.32441.32381,500
Jun 28, 2024445.11450.42445.11449.06449.06748,600
Jun 27, 2024446.68448.81443.20444.77444.77290,300
Jun 26, 2024447.23449.09443.67446.50446.50287,800
Jun 25, 2024452.25452.83447.27449.91449.91338,000
Jun 24, 2024451.79453.35448.34451.09451.09304,400
Jun 21, 2024450.00452.56447.29452.13452.13786,500
Jun 20, 2024449.63455.34445.30450.48450.48430,500
Jun 18, 2024444.00447.26440.37446.30446.30449,700
Jun 17, 2024432.00446.02429.51442.69442.69441,900
Jun 14, 2024430.77433.73429.50432.21432.21626,300
Jun 13, 2024435.35438.06432.06432.67432.67428,100
Jun 12, 2024438.23441.66435.32435.76435.76844,600
Jun 11, 2024433.41437.62429.94433.85433.85614,800
Jun 10, 2024433.56438.64433.45436.30436.30307,100
Jun 07, 2024432.35437.10430.17434.44434.44296,600
Jun 06, 2024436.93444.00431.75432.20432.20342,600
Jun 05, 2024429.77438.13429.35435.95435.95359,600
Jun 04, 2024423.47431.60423.47428.12428.12381,400
Jun 03, 2024420.14424.27416.93424.01424.01385,800
May 31, 2024415.38420.01413.28419.67419.67749,800
May 30, 2024422.02425.09412.71414.48414.48665,000
May 29, 2024430.79434.69427.35427.74427.74373,400
May 28, 2024438.68441.23432.33434.70434.70337,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...