Gartner Inc (NY: IT )

465.69 +4.64 (+1.01%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 459.96 465.90 458.65 465.69 221,030 +4.64(+1.01%)
Feb 27, 2024 460.47 461.49 458.38 461.05 231,181 +0.08(+0.02%)
Feb 26, 2024 461.10 462.89 458.98 460.97 213,417 +0.33(+0.07%)
Feb 23, 2024 455.12 461.96 455.12 460.64 280,751 +7.18(+1.58%)
Feb 22, 2024 448.70 455.40 447.97 453.46 304,359 +12.70(+2.88%)
Feb 21, 2024 441.59 442.04 437.34 440.76 498,067 -4.24(-0.95%)
Feb 20, 2024 447.77 450.40 441.21 445.00 602,209 -3.61(-0.80%)
Feb 16, 2024 453.71 456.87 448.55 448.61 391,521 -5.20(-1.15%)
Feb 15, 2024 453.19 455.68 450.52 453.81 577,753 +3.95(+0.88%)
Feb 14, 2024 449.06 452.79 446.96 449.86 538,649 +3.62(+0.81%)
Feb 13, 2024 442.98 447.98 440.16 446.24 401,197 -4.73(-1.05%)
Feb 12, 2024 463.00 463.00 449.27 450.97 477,486 -12.55(-2.71%)
Feb 09, 2024 458.80 465.02 456.59 463.52 342,832 +7.34(+1.61%)
Feb 08, 2024 453.30 456.48 449.22 456.18 474,848 +6.23(+1.38%)
Feb 07, 2024 458.97 458.97 448.37 449.95 1,064,821 -11.75(-2.54%)
Feb 06, 2024 433.13 466.03 431.00 461.70 1,171,554 -8.09(-1.72%)
Feb 05, 2024 469.89 471.31 464.52 469.79 417,038 -0.10(-0.02%)
Feb 02, 2024 467.48 471.76 462.29 469.89 453,592 +2.88(+0.62%)
Feb 01, 2024 457.59 467.01 456.63 467.01 311,707 +9.57(+2.09%)
Jan 31, 2024 462.55 464.25 456.92 457.44 369,610 -8.10(-1.74%)
Jan 30, 2024 465.16 470.52 464.33 465.54 257,803 +1.85(+0.40%)
Jan 29, 2024 460.56 465.11 459.08 463.69 202,624 +2.86(+0.62%)
Jan 26, 2024 459.71 464.30 458.58 460.83 206,170 -0.36(-0.08%)
Jan 25, 2024 466.68 467.21 457.01 461.19 306,906 -1.89(-0.41%)
Jan 24, 2024 470.97 471.44 463.03 463.08 260,627 -3.14(-0.67%)
Jan 23, 2024 469.16 469.39 463.54 466.22 266,518 -1.78(-0.38%)
Jan 22, 2024 468.76 470.50 465.13 468.00 306,455 +3.12(+0.67%)
Jan 19, 2024 465.10 466.33 460.56 464.88 1,080,445 +1.79(+0.39%)
Jan 18, 2024 456.67 463.23 455.54 463.09 591,916 +8.71(+1.92%)
Jan 17, 2024 451.00 455.72 450.17 454.38 548,404 +1.28(+0.28%)
Jan 16, 2024 451.22 456.70 450.69 453.10 558,702 -1.11(-0.24%)
Jan 12, 2024 443.11 454.64 443.11 454.21 380,038 +9.55(+2.15%)
Jan 11, 2024 443.73 444.99 436.00 444.66 290,506 +3.10(+0.70%)
Jan 10, 2024 439.40 442.30 437.42 441.56 348,283 +4.58(+1.05%)
Jan 09, 2024 431.89 437.18 431.79 436.98 291,118 +1.16(+0.27%)
Jan 08, 2024 427.85 435.88 425.75 435.82 336,193 +10.45(+2.46%)
Jan 05, 2024 425.66 430.08 424.53 425.37 325,986 -1.17(-0.27%)
Jan 04, 2024 427.20 430.98 425.08 426.54 380,035 -1.00(-0.23%)
Jan 03, 2024 435.65 437.42 427.31 427.54 435,541 -9.71(-2.22%)
Jan 02, 2024 446.82 449.09 434.96 437.25 442,798 -13.86(-3.07%)
Dec 29, 2023 450.95 454.89 449.85 451.11 289,440 -1.16(-0.26%)
Dec 28, 2023 448.02 452.98 448.02 452.27 276,820 +5.64(+1.26%)
Dec 27, 2023 447.74 447.95 444.34 446.63 203,248 +0.16(+0.04%)
Dec 26, 2023 444.25 447.66 443.53 446.47 232,126 -0.02(-0.00%)
Dec 22, 2023 446.00 449.01 442.06 446.49 252,982 +3.15(+0.71%)
Dec 21, 2023 445.85 446.11 439.84 443.34 603,607 +0.75(+0.17%)
Dec 20, 2023 448.73 451.82 442.59 442.59 416,153 -7.89(-1.75%)
Dec 19, 2023 449.35 453.56 447.51 450.48 383,929 +0.80(+0.18%)
Dec 18, 2023 445.09 450.55 443.38 449.68 991,816 +5.26(+1.18%)
Dec 15, 2023 449.42 455.10 444.16 444.42 1,345,168 -9.59(-2.11%)
Dec 14, 2023 465.97 468.31 453.86 454.01 773,912 -12.04(-2.58%)
Dec 13, 2023 461.39 469.58 461.35 466.05 439,055 +5.43(+1.18%)
Dec 12, 2023 458.40 463.90 457.00 460.62 426,497 +3.02(+0.66%)
Dec 11, 2023 452.84 460.00 447.94 457.60 604,349 +5.60(+1.24%)
Dec 08, 2023 445.39 453.25 443.94 452.00 431,673 +6.00(+1.35%)
Dec 07, 2023 442.50 447.29 442.13 446.00 462,473 +4.00(+0.90%)
Dec 06, 2023 437.08 442.80 437.08 442.00 457,721 +7.17(+1.65%)
Dec 05, 2023 436.75 439.17 433.43 434.83 277,769 -4.75(-1.08%)
Dec 04, 2023 436.83 441.58 435.19 439.58 474,010 -1.56(-0.35%)
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.