UK Markets close in 7 hrs 31 mins

Gartner, Inc. (IT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
319.04+3.03 (+0.96%)
At close: 04:04PM EST
319.04 0.00 (0.00%)
After hours: 04:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 2021317.09322.88315.22319.04319.04398,200
07 Dec 2021313.40319.08312.22316.01316.01550,900
06 Dec 2021308.47310.53303.73307.42307.42319,400
03 Dec 2021321.07321.07305.60309.40309.40331,800
02 Dec 2021306.00320.54305.41318.51318.51492,300
01 Dec 2021316.09317.89306.53306.53306.53530,800
30 Nov 2021324.99326.79310.59312.25312.251,112,200
29 Nov 2021324.52327.30323.71325.00325.00522,100
26 Nov 2021322.92329.82319.42321.22321.22325,500
24 Nov 2021321.61326.14319.58326.11326.11691,300
23 Nov 2021321.42328.94319.88324.00324.00410,700
22 Nov 2021334.53337.15321.71321.83321.83410,900
19 Nov 2021338.16341.64334.43334.55334.55472,500
18 Nov 2021336.74338.70334.60335.11335.11296,900
17 Nov 2021333.45338.11331.29335.02335.02272,200
16 Nov 2021333.58340.15331.80332.62332.62404,500
15 Nov 2021332.66335.20331.21333.66333.66185,100
12 Nov 2021330.62334.39329.45332.04332.04214,900
11 Nov 2021330.88334.63327.51329.58329.58362,100
10 Nov 2021337.00338.49327.16329.53329.53285,600
09 Nov 2021334.35339.59332.78339.34339.34420,400
08 Nov 2021334.40335.58330.71333.85333.85342,500
05 Nov 2021332.37336.15326.73331.46331.46385,800
04 Nov 2021327.53335.81327.53330.71330.71528,100
03 Nov 2021336.69336.85319.10325.62325.62747,000
02 Nov 2021362.82369.00330.34339.69339.691,383,400
01 Nov 2021331.89333.16324.71328.40328.40671,200
29 Oct 2021324.82332.30324.04331.91331.91471,100
28 Oct 2021323.26327.73323.26326.84326.84366,300
27 Oct 2021325.83325.83319.79320.88320.88375,500
26 Oct 2021323.51327.21322.51326.42326.42331,100
25 Oct 2021325.34326.39321.66323.19323.19432,600
22 Oct 2021320.20324.77319.81324.51324.51424,400
21 Oct 2021314.72319.94314.72319.83319.83529,600
20 Oct 2021320.33320.33312.92315.16315.16363,100
19 Oct 2021317.05320.39317.05319.96319.96340,900
18 Oct 2021310.78316.47309.50315.86315.86257,300
15 Oct 2021312.43314.72311.07311.28311.28330,800
14 Oct 2021308.99310.36306.38310.31310.31457,900
13 Oct 2021303.13306.87302.75306.40306.40326,100
12 Oct 2021303.83304.49299.88301.06301.06452,400
11 Oct 2021302.59305.13301.26301.48301.48250,500
08 Oct 2021305.54307.47302.96304.10304.10383,300
07 Oct 2021307.86309.76305.09305.30305.30667,100
06 Oct 2021308.21310.50299.88304.20304.20836,400
05 Oct 2021307.46313.53306.83311.46311.46507,500
04 Oct 2021304.89309.70299.98305.13305.13675,100
01 Oct 2021305.48309.47302.49306.20306.20883,400
30 Sept 2021309.22309.69302.69303.88303.88561,200
29 Sept 2021306.38310.94305.02307.85307.85464,700
28 Sept 2021312.22313.42303.61303.78303.78621,800
27 Sept 2021323.87323.93312.84315.11315.11411,800
24 Sept 2021321.89327.20321.89324.69324.69332,400
23 Sept 2021319.75324.80319.75324.25324.25524,900
22 Sept 2021309.32319.40308.95316.55316.55729,300
21 Sept 2021314.06316.27307.36307.50307.50868,500
20 Sept 2021304.02312.03302.20311.78311.78421,200
17 Sept 2021314.97317.33309.28310.33310.331,463,000
16 Sept 2021316.74317.91313.30315.93315.93379,800
15 Sept 2021310.66317.66309.27316.97316.97551,600
14 Sept 2021310.89314.32310.00310.60310.60361,600
13 Sept 2021314.74314.90306.09309.34309.34477,800
10 Sept 2021316.51317.39311.89313.66313.66505,300
09 Sept 2021312.46318.30312.11315.87315.87532,500
08 Sept 2021311.49314.51309.70312.58312.58391,900
07 Sept 2021313.48313.69307.07311.78311.78583,200
03 Sept 2021310.46317.43308.50313.35313.35368,800
02 Sept 2021310.98312.44309.08311.80311.80422,900
01 Sept 2021308.57310.73306.60309.31309.31511,100
31 Aug 2021306.67309.92305.06308.74308.74731,100
30 Aug 2021307.39309.36305.59307.21307.21347,500
27 Aug 2021307.20309.92305.34307.80307.80441,300
26 Aug 2021307.60308.47305.06306.00306.00414,200
25 Aug 2021301.00307.85300.27307.19307.19468,500
24 Aug 2021302.35304.65300.62300.97300.97446,000
23 Aug 2021304.77306.46301.64302.39302.39648,100
20 Aug 2021304.01304.01300.43302.40302.40491,000
19 Aug 2021299.51303.06297.24302.66302.66676,900
18 Aug 2021309.13312.77301.65302.20302.20800,300
17 Aug 2021307.66310.33305.64309.83309.83741,200
16 Aug 2021304.24308.88301.24308.62308.62456,200
13 Aug 2021301.74305.65301.33304.87304.87513,400
12 Aug 2021294.76304.84294.38304.09304.09828,000
11 Aug 2021292.09296.79291.57295.45295.45597,200
10 Aug 2021289.48293.27288.15291.56291.56358,900
09 Aug 2021292.00292.00286.56289.55289.55452,300
06 Aug 2021296.96296.96288.04292.88292.88675,000
05 Aug 2021291.78296.42289.67295.23295.23887,700
04 Aug 2021295.28299.50289.55289.88289.88964,300
03 Aug 2021271.88294.52270.48293.67293.671,501,600
02 Aug 2021265.97267.58264.08264.97264.97864,700
30 Jul 2021262.63265.28261.75264.73264.73443,500
29 Jul 2021262.97265.19261.23263.22263.22379,800
28 Jul 2021265.06265.35261.91262.10262.10275,000
27 Jul 2021262.34264.75260.13264.74264.74344,000
26 Jul 2021260.25263.61259.00263.20263.20545,000
23 Jul 2021258.90261.46258.60260.61260.61409,100
22 Jul 2021256.85257.84253.31257.09257.09589,400
21 Jul 2021256.49258.27254.88256.58256.58489,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...