UK markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.77+0.56 (+0.23%)
At close: 04:03PM EDT
241.77 -0.13 (-0.05%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022242.94244.00239.51241.77241.77286,936
05 Jul 2022239.49241.69235.06241.21241.21366,700
01 Jul 2022239.75245.46239.75244.28244.28319,200
30 Jun 2022237.34243.89235.41241.83241.83533,200
29 Jun 2022240.00240.92236.17240.14240.14360,700
28 Jun 2022248.15250.36239.10239.41239.41320,300
27 Jun 2022251.40253.37247.69248.16248.16332,700
24 Jun 2022243.65251.40243.65251.29251.29668,800
23 Jun 2022235.34241.79233.13241.11241.11387,300
22 Jun 2022231.05236.28231.05234.14234.14377,700
21 Jun 2022233.88235.25230.17233.28233.28414,600
17 Jun 2022225.03231.88222.77230.33230.331,036,500
16 Jun 2022229.04229.53221.39224.07224.07608,900
15 Jun 2022238.80239.39231.24235.74235.74532,200
14 Jun 2022233.91235.89230.47234.60234.60556,800
13 Jun 2022241.12241.36232.12232.74232.74607,000
10 Jun 2022250.73252.52247.27247.64247.64459,100
09 Jun 2022260.18262.26255.98256.18256.18267,200
08 Jun 2022265.06268.54260.69261.30261.30310,300
07 Jun 2022264.46269.01262.98267.32267.32358,700
06 Jun 2022269.00271.04265.50267.10267.10338,000
03 Jun 2022264.57267.51261.00266.79266.79500,000
02 Jun 2022261.97268.57260.37268.54268.54490,600
01 Jun 2022264.05266.95257.48260.86260.86572,800
31 May 2022263.49264.12258.57262.40262.401,197,100
27 May 2022259.36266.69259.36266.59266.59503,600
26 May 2022250.42257.88248.84256.41256.41512,000
25 May 2022246.31251.79245.66249.83249.83501,300
24 May 2022247.30250.01239.57248.25248.25652,800
23 May 2022252.81252.81244.27250.20250.20545,300
20 May 2022250.68251.54242.85250.04250.04634,300
19 May 2022238.31251.80238.31248.65248.65969,700
18 May 2022250.88252.24238.55240.00240.00620,500
17 May 2022257.97259.21252.10254.85254.85436,100
16 May 2022253.65255.96250.88253.43253.43356,400
13 May 2022250.50257.95250.50255.52255.52515,900
12 May 2022242.21248.72242.21247.60247.60746,000
11 May 2022247.89251.14243.71244.77244.77864,200
10 May 2022245.26249.19239.26246.01246.01957,500
09 May 2022249.19251.30237.74239.32239.32842,000
06 May 2022257.90257.90248.88252.81252.81789,500
05 May 2022276.55279.04256.61259.55259.55817,100
04 May 2022282.45282.45265.66280.06280.06792,300
03 May 2022289.93299.51273.67281.13281.131,019,800
02 May 2022289.03291.50281.90290.04290.04572,700
29 Apr 2022294.68297.83289.68290.55290.55472,400
28 Apr 2022292.57300.58289.93298.57298.57361,100
27 Apr 2022287.75294.18287.75288.78288.78348,100
26 Apr 2022294.73296.13287.12287.48287.48309,400
25 Apr 2022291.64298.39286.30298.20298.20371,200
22 Apr 2022302.79304.64292.75293.33293.33385,500
21 Apr 2022313.03316.11303.80304.76304.76399,800
20 Apr 2022310.00313.19308.32310.01310.01524,000
19 Apr 2022299.57307.04298.19306.35306.35374,700
18 Apr 2022297.56303.16297.27299.04299.04511,200
14 Apr 2022301.65303.85296.08298.10298.10475,800
13 Apr 2022289.05296.45289.05295.37295.37339,800
12 Apr 2022290.91296.68288.65289.47289.47530,100
11 Apr 2022296.74299.21288.32288.79288.79393,700
08 Apr 2022294.87301.52293.79299.68299.68538,200
07 Apr 2022293.61297.35290.45294.75294.75674,200
06 Apr 2022293.08296.56289.77294.63294.63597,200
05 Apr 2022300.01301.90296.24297.53297.53529,300
04 Apr 2022300.00303.35298.64300.29300.29502,500
01 Apr 2022299.39300.85295.45299.46299.46610,200
31 Mar 2022303.15305.59297.38297.46297.46646,300
30 Mar 2022304.83305.75299.84301.55301.55461,300
29 Mar 2022302.84307.78301.34306.42306.42473,800
28 Mar 2022296.00297.40293.88296.66296.66380,500
25 Mar 2022295.35296.93291.78295.42295.42334,900
24 Mar 2022292.21296.28290.18296.24296.24358,500
23 Mar 2022297.72297.72289.15289.48289.48406,900
22 Mar 2022297.67301.43296.74300.45300.45329,900
21 Mar 2022297.84299.49293.55296.72296.72275,500
18 Mar 2022293.05299.61290.06298.35298.35572,200
17 Mar 2022285.74290.28285.55290.04290.04341,100
16 Mar 2022283.39291.54278.94288.12288.12457,600
15 Mar 2022277.63280.13276.34279.59279.59451,800
14 Mar 2022280.00282.91272.43273.96273.96500,700
11 Mar 2022282.19286.18279.65279.83279.83535,800
10 Mar 2022277.67281.50272.83281.09281.09713,700
09 Mar 2022276.06286.01273.23283.20283.201,116,700
08 Mar 2022261.84271.98258.50270.44270.441,118,400
07 Mar 2022269.98271.20257.50257.51257.51844,200
04 Mar 2022275.12276.84266.69269.84269.84641,200
03 Mar 2022286.14286.14276.16279.07279.07513,800
02 Mar 2022278.02284.93275.04283.98283.98942,900
01 Mar 2022280.87281.31273.21274.46274.46640,500
28 Feb 2022281.63284.11276.87280.42280.42947,400
25 Feb 2022282.00286.67280.51286.54286.54833,500
24 Feb 2022265.99281.40265.99281.39281.391,064,700
23 Feb 2022283.93287.27273.11273.57273.57570,500
22 Feb 2022287.16291.52280.42281.80281.80682,600
18 Feb 2022285.63291.40284.10288.23288.23435,600
17 Feb 2022296.70298.15284.84286.50286.50535,100
16 Feb 2022295.28299.90293.31298.23298.23601,500
15 Feb 2022292.88297.99291.56296.99296.99574,200
14 Feb 2022287.76292.35286.11288.58288.58620,200
11 Feb 2022292.08294.70287.02288.75288.75580,800
10 Feb 2022295.50301.64289.09291.12291.12572,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...