UK Markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.77+6.07 (+1.90%)
At close: 04:04PM EDT
325.77 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023321.01325.80320.84325.77325.77396,800
30 Mar 2023319.33320.60317.41319.70319.70237,700
29 Mar 2023317.00318.81314.52318.36318.36219,100
28 Mar 2023311.61314.99311.61314.73314.73289,900
27 Mar 2023313.89315.04311.85312.46312.46284,600
24 Mar 2023307.81312.26302.03312.11312.11427,900
23 Mar 2023313.08315.27306.91308.54308.54682,800
22 Mar 2023313.21321.11312.00312.10312.10548,400
21 Mar 2023310.32314.11308.29314.06314.06443,600
20 Mar 2023303.07308.44303.07308.15308.15390,700
17 Mar 2023303.70310.78299.07302.49302.491,131,600
16 Mar 2023309.61312.95304.41305.95305.951,115,600
15 Mar 2023315.17316.89306.01310.82310.82476,600
14 Mar 2023317.97324.40315.43320.32320.32576,400
13 Mar 2023311.90317.43310.16313.28313.28407,900
10 Mar 2023331.64332.25313.80314.33314.33685,900
09 Mar 2023339.26340.13331.62332.32332.32384,100
08 Mar 2023333.70340.00333.70338.32338.32296,300
07 Mar 2023340.88341.54332.92334.60334.60522,800
06 Mar 2023335.34341.99334.20341.42341.42435,200
03 Mar 2023331.81334.95329.77333.81333.81276,500
02 Mar 2023324.31330.54323.94329.38329.38337,500
01 Mar 2023325.69328.93324.74325.42325.42288,700
28 Feb 2023326.43331.91325.46327.81327.81624,800
27 Feb 2023335.42337.09326.42327.39327.39589,000
24 Feb 2023331.19335.84329.18332.35332.35389,500
23 Feb 2023335.76336.91332.60335.74335.74334,000
22 Feb 2023338.39338.58333.33334.15334.15442,800
21 Feb 2023341.64342.71337.39338.23338.23357,500
17 Feb 2023345.45346.58341.78346.02346.02352,400
16 Feb 2023339.38351.90337.39346.00346.00742,200
15 Feb 2023339.39346.38339.39344.64344.64298,700
14 Feb 2023350.54351.83342.00342.21342.21377,900
13 Feb 2023348.92353.50348.92351.46351.46400,100
10 Feb 2023349.00351.16346.62347.62347.62342,800
09 Feb 2023350.00356.67348.56351.03351.03478,400
08 Feb 2023351.30352.48340.66346.48346.48522,000
07 Feb 2023333.00354.90319.30352.89352.891,032,100
06 Feb 2023338.55346.14338.55340.93340.93617,000
03 Feb 2023344.15346.84340.69341.95341.95402,200
02 Feb 2023350.39355.95347.85348.54348.54596,900
01 Feb 2023337.05348.89337.05347.28347.28430,700
31 Jan 2023333.74338.16332.80338.14338.14470,000
30 Jan 2023329.28335.76329.28333.22333.22429,500
27 Jan 2023326.92333.48325.93331.62331.62482,400
26 Jan 2023331.52332.66325.81328.92328.92417,000
25 Jan 2023328.43329.53320.74328.60328.60346,500
24 Jan 2023329.54335.52329.41332.93332.93342,700
23 Jan 2023333.33338.41332.13332.95332.95383,900
20 Jan 2023326.31333.50323.84332.96332.96340,400
19 Jan 2023329.20330.70324.14324.47324.47380,700
18 Jan 2023335.32337.05327.43330.60330.60453,200
17 Jan 2023334.61338.19332.23333.91333.91466,200
13 Jan 2023333.33337.04331.67335.98335.98279,900
12 Jan 2023340.00340.55334.84335.93335.93334,900
11 Jan 2023333.98338.31332.58337.70337.70320,300
10 Jan 2023327.70332.17327.70331.99331.99257,200
09 Jan 2023330.43336.09327.91329.15329.15501,200
06 Jan 2023327.40331.01324.50328.62328.62439,300
05 Jan 2023330.94332.85324.61324.77324.77414,500
04 Jan 2023338.90341.80331.72334.15334.15481,100
03 Jan 2023339.41342.06334.23337.49337.49277,600
30 Dec 2022336.24336.85332.13336.14336.14272,200
29 Dec 2022335.59340.58332.16340.22340.22240,900
28 Dec 2022336.24338.27332.81332.87332.87226,400
27 Dec 2022336.36337.89334.56335.66335.66209,100
23 Dec 2022333.60336.15332.22335.95335.95165,300
22 Dec 2022338.34338.67330.67335.04335.04410,600
21 Dec 2022338.25343.48336.64341.84341.84275,600
20 Dec 2022336.86337.89331.54335.73335.73531,100
19 Dec 2022338.70339.29334.56339.06339.06396,500
16 Dec 2022339.94339.94333.32338.17338.171,158,000
15 Dec 2022341.97343.26337.42340.83340.83441,500
14 Dec 2022351.78355.24345.17347.25347.25331,800
13 Dec 2022358.25358.25346.42351.93351.93411,400
12 Dec 2022344.85348.52344.37347.96347.96298,700
09 Dec 2022345.05347.41341.80343.30343.30375,400
08 Dec 2022345.23348.67343.11346.40346.40237,400
07 Dec 2022346.34349.27340.50342.55342.55347,300
06 Dec 2022349.56350.29345.10347.80347.80419,000
05 Dec 2022348.00350.75345.13350.46350.46391,500
02 Dec 2022351.52354.78350.62351.99351.99474,800
01 Dec 2022351.99357.40348.94356.27356.27411,200
30 Nov 2022339.95350.93339.10350.37350.37747,900
29 Nov 2022344.11345.44338.98340.08340.08382,600
28 Nov 2022340.29345.99340.29345.03345.03649,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...