UK markets close in 8 hours 2 minutes

Gartner, Inc. (IT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
467.50-4.19 (-0.89%)
At close: 04:00PM EDT
467.50 0.00 (0.00%)
After hours: 06:23PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024474.23475.00467.35467.50467.50487,900
22 Jul 2024461.43472.04460.86471.69471.69343,200
19 Jul 2024461.88464.92457.17458.55458.55243,000
18 Jul 2024459.24465.21456.79459.27459.27227,100
17 Jul 2024463.32466.39459.80459.80459.80226,700
16 Jul 2024457.19466.46457.01466.10466.10284,800
15 Jul 2024455.38459.64453.66455.02455.02231,800
12 Jul 2024450.50458.18448.90455.38455.38251,300
11 Jul 2024450.59454.71446.41447.62447.62476,900
10 Jul 2024447.95449.36438.52448.51448.51355,500
09 Jul 2024449.77452.80446.06448.09448.09386,900
08 Jul 2024451.75452.90448.09449.14449.14302,300
05 Jul 2024447.50452.66444.01452.01452.01242,200
03 Jul 2024445.71449.17442.31447.75447.75232,200
02 Jul 2024441.36448.49441.36446.12446.12238,400
01 Jul 2024450.91451.02440.29441.32441.32381,500
28 Jun 2024445.11450.42445.11449.06449.06748,600
27 Jun 2024446.68448.81443.20444.77444.77290,300
26 Jun 2024447.23449.09443.67446.50446.50287,800
25 Jun 2024452.25452.83447.27449.91449.91338,000
24 Jun 2024451.79453.35448.34451.09451.09304,400
21 Jun 2024450.00452.56447.29452.13452.13786,500
20 Jun 2024449.63455.34445.30450.48450.48430,500
18 Jun 2024444.00447.26440.37446.30446.30449,700
17 Jun 2024432.00446.02429.51442.69442.69441,900
14 Jun 2024430.77433.73429.50432.21432.21626,300
13 Jun 2024435.35438.06432.06432.67432.67428,100
12 Jun 2024438.23441.66435.32435.76435.76844,600
11 Jun 2024433.41437.62429.94433.85433.85614,800
10 Jun 2024433.56438.64433.45436.30436.30307,100
07 Jun 2024432.35437.10430.17434.44434.44296,600
06 Jun 2024436.93444.00431.75432.20432.20342,600
05 Jun 2024429.77438.13429.35435.95435.95359,600
04 Jun 2024423.47431.60423.47428.12428.12381,400
03 Jun 2024420.14424.27416.93424.01424.01385,800
31 May 2024415.38420.01413.28419.67419.67749,800
30 May 2024422.02425.09412.71414.48414.48665,000
29 May 2024430.79434.69427.35427.74427.74373,400
28 May 2024438.68441.23432.33434.70434.70337,600
24 May 2024445.69445.69438.95439.04439.04362,100
23 May 2024453.85453.85442.79445.69445.69337,200
22 May 2024451.68457.91449.96451.93451.93289,300
21 May 2024455.66455.66446.95449.35449.35388,500
20 May 2024450.77457.81449.42456.30456.30278,600
17 May 2024450.20452.00447.29450.26450.26345,800
16 May 2024443.00448.84442.48447.78447.78306,200
15 May 2024439.22448.27435.34442.15442.15473,000
14 May 2024441.15444.15433.48436.57436.57341,800
13 May 2024440.55442.38436.43440.09440.09369,800
10 May 2024438.56440.01436.43439.27439.27311,000
09 May 2024434.33436.80427.71436.75436.75363,600
08 May 2024433.99440.00433.49434.27434.27368,200
07 May 2024438.76441.81435.67437.13437.13314,900
06 May 2024430.51436.76429.21436.38436.38311,200
03 May 2024425.06431.00421.44428.64428.64478,600
02 May 2024424.24424.24414.64419.04419.04618,200
01 May 2024412.16428.92412.16422.39422.39929,700
30 Apr 2024458.06458.08411.15412.59412.591,344,200
29 Apr 2024448.90453.35445.90448.65448.65694,400
26 Apr 2024447.45453.21447.45448.78448.78292,200
25 Apr 2024447.72450.84445.97446.31446.31363,000
24 Apr 2024450.32453.59447.90451.06451.06283,600
23 Apr 2024446.33452.31445.66450.26450.26253,000
22 Apr 2024442.94447.55441.96443.06443.06391,900
19 Apr 2024450.53451.72438.58440.38440.38445,400
18 Apr 2024449.92452.73446.34449.61449.61426,500
17 Apr 2024460.70462.83449.30449.31449.31401,500
16 Apr 2024462.34462.34455.54458.13458.13496,700
15 Apr 2024470.37474.31463.00463.59463.59626,600
12 Apr 2024469.96470.80462.97465.45465.45319,500
11 Apr 2024472.15478.82467.73474.72474.72306,100
10 Apr 2024465.27468.51463.21463.78463.78249,400
09 Apr 2024474.50475.95466.75469.89469.89247,100
08 Apr 2024470.34473.05469.28471.87471.87340,000
05 Apr 2024465.41472.54465.41470.36470.36233,200
04 Apr 2024475.43477.67463.49464.34464.34365,900
03 Apr 2024466.91474.01466.91472.09472.09230,800
02 Apr 2024473.83477.06465.50469.48469.48249,600
01 Apr 2024475.88478.36474.55477.44477.44255,600
28 Mar 2024481.97484.98476.02476.67476.67402,300
27 Mar 2024479.06481.65476.49480.84480.84299,700
26 Mar 2024475.60482.31473.14475.45475.45357,100
25 Mar 2024477.61479.03471.85473.61473.61333,900
22 Mar 2024484.08485.92477.48479.34479.34233,000
21 Mar 2024482.89486.54475.47483.11483.11446,700
20 Mar 2024478.66482.24475.29480.28480.28304,300
19 Mar 2024473.69477.30471.96477.02477.02238,400
18 Mar 2024473.23477.22472.63474.75474.75289,000
15 Mar 2024465.84471.30463.92470.97470.97493,600
14 Mar 2024477.00479.00468.03468.94468.94369,300
13 Mar 2024476.52476.96471.24476.70476.70294,100
12 Mar 2024466.00476.99465.58476.16476.16321,400
11 Mar 2024461.19468.06461.19465.00465.00309,400
08 Mar 2024469.83471.24463.51463.56463.56387,200
07 Mar 2024473.83476.42468.54470.00470.00556,800
06 Mar 2024465.11469.45463.65468.97468.97259,500
05 Mar 2024467.69467.69456.30460.23460.23256,100
04 Mar 2024470.82474.65467.35469.75469.75316,600
01 Mar 2024464.48471.64464.24471.48471.48274,800
29 Feb 2024468.01469.96459.68465.56465.56607,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...