UK Markets open in 1 hr 42 mins

Gartner, Inc. (IT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.57-0.70 (-0.20%)
At close: 01:01PM EST
342.57 0.00 (0.00%)
After hours: 01:15PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 2022344.30346.26342.00342.57342.57337,500
23 Nov 2022342.99345.93341.75343.27343.27193,700
22 Nov 2022339.96343.10337.89342.76342.76315,200
21 Nov 2022336.58340.94335.07338.27338.27360,900
18 Nov 2022336.77338.51333.61337.69337.69307,600
17 Nov 2022331.37333.10327.55332.62332.62466,200
16 Nov 2022337.33342.39335.21335.95335.95402,000
15 Nov 2022339.23343.21335.54338.44338.44385,500
14 Nov 2022333.01340.69332.97334.38334.38359,700
11 Nov 2022343.00346.35334.84335.26335.26543,500
10 Nov 2022335.07341.77333.60340.90340.90493,600
09 Nov 2022324.97329.43322.60323.73323.73359,400
08 Nov 2022319.90329.62319.90327.22327.22414,100
07 Nov 2022319.51321.83315.75319.68319.68383,600
04 Nov 2022323.47323.47313.00319.50319.50588,700
03 Nov 2022317.30322.67311.11319.30319.30516,700
02 Nov 2022326.50330.40316.48318.51318.51789,300
01 Nov 2022314.44327.99314.16325.00325.001,346,600
31 Oct 2022300.85304.07298.21301.92301.92495,400
28 Oct 2022292.46302.50292.46302.01302.01426,400
27 Oct 2022294.75297.63291.30292.07292.07602,300
26 Oct 2022296.81301.93292.93292.93292.93542,200
25 Oct 2022293.91299.86292.80298.93298.93589,700
24 Oct 2022290.94294.28288.35294.27294.27509,200
21 Oct 2022279.19290.17277.08289.75289.75468,500
20 Oct 2022287.76289.08278.53280.55280.55368,600
19 Oct 2022288.32289.16281.74286.27286.27416,900
18 Oct 2022293.84296.24286.96290.05290.05515,100
17 Oct 2022283.05290.27283.05285.61285.61521,000
14 Oct 2022293.35294.72277.71278.33278.33403,100
13 Oct 2022280.11292.30277.08289.55289.55417,000
12 Oct 2022290.86291.39286.90288.26288.26317,200
11 Oct 2022289.15292.58285.72289.24289.24329,300
10 Oct 2022294.38296.14284.02289.88289.88359,600
07 Oct 2022297.54297.64291.79294.01294.01360,500
06 Oct 2022299.60305.25297.73300.76300.76427,900
05 Oct 2022292.02301.44292.02299.78299.78413,300
04 Oct 2022292.69297.28290.78294.85294.85387,100
03 Oct 2022279.60285.99277.26284.36284.36333,300
30 Sept 2022278.88282.96275.99276.69276.69505,800
29 Sept 2022277.73279.93274.84278.67278.67438,300
28 Sept 2022277.03282.74274.29281.39281.39367,900
27 Sept 2022278.48279.89272.58274.96274.96292,600
26 Sept 2022276.60279.47273.81274.75274.75410,100
23 Sept 2022276.95279.04273.06276.06276.06326,900
22 Sept 2022286.33287.09278.45280.10280.10667,100
21 Sept 2022292.82296.18287.60287.60287.60284,100
20 Sept 2022300.45300.67287.98291.04291.04635,100
19 Sept 2022296.28303.12296.28302.90302.90466,500
16 Sept 2022300.20300.77290.90300.08300.081,848,000
15 Sept 2022299.54306.69297.91302.55302.551,420,200
14 Sept 2022303.96309.25299.22302.08302.08814,500
13 Sept 2022301.12305.83300.00302.72302.72948,400
12 Sept 2022307.07311.55306.60311.32311.32413,000
09 Sept 2022300.77306.85299.32306.14306.14369,900
08 Sept 2022295.00298.85294.54298.56298.56279,200
07 Sept 2022290.31297.45290.31296.75296.75235,200
06 Sept 2022290.75293.14286.83290.42290.42385,700
02 Sept 2022294.60295.44287.32288.92288.92407,100
01 Sept 2022283.95291.56283.00291.54291.54625,200
31 Aug 2022290.60292.67285.23285.32285.32489,700
30 Aug 2022293.12294.73286.36289.15289.15435,300
29 Aug 2022291.11294.60290.44290.90290.90442,200
26 Aug 2022304.98304.98294.59294.95294.95413,200
25 Aug 2022302.70306.49301.11305.04305.04413,500
24 Aug 2022302.15303.96300.30301.07301.07378,800
23 Aug 2022303.32305.41301.84302.05302.05308,000
22 Aug 2022303.00306.42301.87303.57303.57526,200
19 Aug 2022312.43312.43307.44307.98307.98356,600
18 Aug 2022313.29315.27311.33314.99314.99301,700
17 Aug 2022310.44317.27309.97314.05314.05464,500
16 Aug 2022311.54317.63311.50315.79315.79631,900
15 Aug 2022306.43315.95305.27314.46314.46577,400
12 Aug 2022301.44308.10300.28307.99307.99413,200
11 Aug 2022303.35303.35298.34299.59299.59395,000
10 Aug 2022301.10302.00298.01300.40300.40429,000
09 Aug 2022292.04295.96290.28293.73293.73516,000
08 Aug 2022295.63300.88294.62295.72295.72584,900
05 Aug 2022289.95295.61289.20295.44295.44281,300
04 Aug 2022289.06293.51287.71293.27293.27420,700
03 Aug 2022294.88295.40287.83288.26288.26606,100
02 Aug 2022286.29289.70285.65289.69289.69919,800
01 Aug 2022262.06269.34261.32269.10269.10575,500
29 Jul 2022264.20267.10262.95265.48265.48427,900
28 Jul 2022262.22267.52259.76264.99264.99318,200
27 Jul 2022252.92262.42252.92260.85260.85496,400
26 Jul 2022251.02251.23248.94250.26250.26290,100
25 Jul 2022254.41254.41250.48251.96251.96567,100
22 Jul 2022257.20258.42252.38253.74253.74398,800
21 Jul 2022253.18257.65253.18256.83256.83280,300
20 Jul 2022247.87253.93246.65253.47253.47368,600
19 Jul 2022241.11248.16237.65247.57247.57387,200
18 Jul 2022243.28244.94237.77238.77238.77254,000
15 Jul 2022239.24241.65237.73240.69240.69338,900
14 Jul 2022234.49236.30231.05235.80235.80332,700
13 Jul 2022233.54240.32232.04238.27238.27260,900
12 Jul 2022242.79248.08236.12237.75237.75376,700
11 Jul 2022240.45245.78238.86244.37244.37439,400
08 Jul 2022244.02244.80240.89242.63242.63307,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...