Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner, Inc. Common Stock (NY: IT )

514.67 -2.50 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 516.38 519.37 512.97 514.67 353,809 -2.50(-0.48%)
Feb 13, 2025 515.78 518.49 510.79 517.17 502,531 +3.40(+0.66%)
Feb 12, 2025 516.71 518.03 510.26 513.77 503,615 -8.35(-1.60%)
Feb 11, 2025 525.08 529.13 518.23 522.12 472,774 -6.75(-1.28%)
Feb 10, 2025 532.20 534.50 526.49 528.87 649,948 -0.42(-0.08%)
Feb 07, 2025 535.55 535.94 525.72 529.29 369,821 -5.16(-0.97%)
Feb 06, 2025 542.90 544.93 529.79 534.45 497,978 -6.66(-1.23%)
Feb 05, 2025 541.76 546.21 534.30 541.11 633,664 -6.05(-1.11%)
Feb 04, 2025 574.84 584.01 541.45 547.16 927,800 -0.64(-0.12%)
Feb 03, 2025 536.56 551.45 533.71 547.80 566,842 +4.97(+0.92%)
Jan 31, 2025 547.05 550.45 540.25 542.83 511,839 -5.55(-1.01%)
Jan 30, 2025 545.50 552.14 542.39 548.38 473,963 +10.39(+1.93%)
Jan 29, 2025 541.00 542.31 535.59 537.99 336,662 -4.55(-0.84%)
Jan 28, 2025 537.91 544.34 533.64 542.54 406,523 +5.49(+1.02%)
Jan 27, 2025 522.35 537.84 522.35 537.05 419,997 +8.52(+1.61%)
Jan 24, 2025 520.47 530.10 519.88 528.53 375,538 +3.78(+0.72%)
Jan 23, 2025 525.00 526.00 518.40 524.75 341,208 -0.07(-0.01%)
Jan 22, 2025 525.72 529.58 520.92 524.82 525,807 +0.03(+0.01%)
Jan 21, 2025 519.22 528.65 517.07 524.79 473,454 +9.09(+1.76%)
Jan 17, 2025 516.67 517.63 512.05 515.70 971,180 +3.64(+0.71%)
Jan 16, 2025 508.94 513.43 505.70 512.06 354,387 +2.78(+0.55%)
Jan 15, 2025 507.23 511.86 505.74 509.28 501,255 +9.48(+1.90%)
Jan 14, 2025 495.42 500.62 494.73 499.80 416,645 +6.67(+1.35%)
Jan 13, 2025 485.05 493.68 483.71 493.13 393,884 +4.13(+0.84%)
Jan 10, 2025 492.69 494.39 483.53 489.00 478,496 -6.44(-1.30%)
Jan 08, 2025 493.53 495.56 488.40 495.44 413,231 +3.96(+0.81%)
Jan 07, 2025 493.33 493.61 486.91 491.48 460,315 -0.24(-0.05%)
Jan 06, 2025 487.11 491.88 486.17 491.72 468,165 +5.75(+1.18%)
Jan 03, 2025 486.00 487.00 481.38 485.97 300,900 +2.67(+0.55%)
Jan 02, 2025 487.19 489.91 480.20 483.30 384,627 -1.17(-0.24%)
Dec 31, 2024 484.47 0 -0.98(-0.20%)
Dec 30, 2024 481.33 487.49 478.15 485.45 317,146 -1.51(-0.31%)
Dec 27, 2024 487.84 489.69 483.57 486.96 230,969 -2.26(-0.46%)
Dec 26, 2024 488.29 491.27 486.42 489.22 194,464 -0.74(-0.15%)
Dec 24, 2024 488.21 492.99 485.93 489.96 152,298 +2.74(+0.56%)
Dec 23, 2024 488.89 489.27 480.50 487.22 411,040 -4.03(-0.82%)
Dec 20, 2024 476.97 491.36 474.87 491.25 1,385,361 +7.34(+1.52%)
Dec 19, 2024 487.34 491.16 481.68 483.91 295,555 +2.14(+0.44%)
Dec 18, 2024 499.74 501.01 481.34 481.77 412,752 -15.65(-3.15%)
Dec 17, 2024 502.07 507.58 496.44 497.42 683,803 -5.16(-1.03%)
Dec 16, 2024 510.88 512.87 501.28 502.58 394,189 -5.88(-1.16%)
Dec 13, 2024 514.00 519.39 506.00 508.46 239,126 -5.67(-1.10%)
Dec 12, 2024 519.29 519.96 513.74 514.13 295,648 -4.41(-0.85%)
Dec 11, 2024 516.02 521.48 514.40 518.54 263,142 +5.89(+1.15%)
Dec 10, 2024 511.11 516.53 505.24 512.65 393,723 -1.79(-0.35%)
Dec 09, 2024 519.27 519.27 510.16 514.44 518,182 -2.93(-0.57%)
Dec 06, 2024 518.26 524.55 516.30 517.37 341,511 +0.77(+0.15%)
Dec 05, 2024 519.40 521.48 516.26 516.60 322,390 -5.93(-1.13%)
Dec 04, 2024 517.25 524.45 515.85 522.53 538,380 +6.87(+1.33%)
Dec 03, 2024 515.00 516.63 512.42 515.66 510,018 -1.34(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.