Canada markets closed

Gartner, Inc. (IT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
455.38+7.76 (+1.73%)
At close: 04:00PM EDT
455.38 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024450.50458.18448.90455.38455.38251,300
Jul 11, 2024450.59454.71446.41447.62447.62476,900
Jul 10, 2024447.95449.36438.52448.51448.51355,500
Jul 09, 2024449.77452.80446.06448.09448.09386,900
Jul 08, 2024451.75452.90448.09449.14449.14302,300
Jul 05, 2024447.50452.66444.01452.01452.01242,200
Jul 03, 2024445.71449.17442.31447.75447.75232,200
Jul 02, 2024441.36448.49441.36446.12446.12238,400
Jul 01, 2024450.91451.02440.29441.32441.32381,500
Jun 28, 2024445.11450.42445.11449.06449.06748,600
Jun 27, 2024446.68448.81443.20444.77444.77290,300
Jun 26, 2024447.23449.09443.67446.50446.50287,800
Jun 25, 2024452.25452.83447.27449.91449.91338,000
Jun 24, 2024451.79453.35448.34451.09451.09304,400
Jun 21, 2024450.00452.56447.29452.13452.13786,500
Jun 20, 2024449.63455.34445.30450.48450.48430,500
Jun 18, 2024444.00447.26440.37446.30446.30449,700
Jun 17, 2024432.00446.02429.51442.69442.69441,900
Jun 14, 2024430.77433.73429.50432.21432.21626,300
Jun 13, 2024435.35438.06432.06432.67432.67428,100
Jun 12, 2024438.23441.66435.32435.76435.76844,600
Jun 11, 2024433.41437.62429.94433.85433.85614,800
Jun 10, 2024433.56438.64433.45436.30436.30307,100
Jun 07, 2024432.35437.10430.17434.44434.44296,600
Jun 06, 2024436.93444.00431.75432.20432.20342,600
Jun 05, 2024429.77438.13429.35435.95435.95359,600
Jun 04, 2024423.47431.60423.47428.12428.12381,400
Jun 03, 2024420.14424.27416.93424.01424.01385,800
May 31, 2024415.38420.01413.28419.67419.67749,800
May 30, 2024422.02425.09412.71414.48414.48665,000
May 29, 2024430.79434.69427.35427.74427.74373,400
May 28, 2024438.68441.23432.33434.70434.70337,600
May 24, 2024445.69445.69438.95439.04439.04362,100
May 23, 2024453.85453.85442.79445.69445.69337,200
May 22, 2024451.68457.91449.96451.93451.93289,300
May 21, 2024455.66455.66446.95449.35449.35388,500
May 20, 2024450.77457.81449.42456.30456.30278,600
May 17, 2024450.20452.00447.29450.26450.26345,800
May 16, 2024443.00448.84442.48447.78447.78306,200
May 15, 2024439.22448.27435.34442.15442.15473,000
May 14, 2024441.15444.15433.48436.57436.57341,800
May 13, 2024440.55442.38436.43440.09440.09369,800
May 10, 2024438.56440.01436.43439.27439.27311,000
May 09, 2024434.33436.80427.71436.75436.75363,600
May 08, 2024433.99440.00433.49434.27434.27368,200
May 07, 2024438.76441.81435.67437.13437.13314,900
May 06, 2024430.51436.76429.21436.38436.38311,200
May 03, 2024425.06431.00421.44428.64428.64478,600
May 02, 2024424.24424.24414.64419.04419.04618,200
May 01, 2024412.16428.92412.16422.39422.39929,700
Apr 30, 2024458.06458.08411.15412.59412.591,344,200
Apr 29, 2024448.90453.35445.90448.65448.65694,400
Apr 26, 2024447.45453.21447.45448.78448.78292,200
Apr 25, 2024447.72450.84445.97446.31446.31363,000
Apr 24, 2024450.32453.59447.90451.06451.06283,600
Apr 23, 2024446.33452.31445.66450.26450.26253,000
Apr 22, 2024442.94447.55441.96443.06443.06391,900
Apr 19, 2024450.53451.72438.58440.38440.38445,400
Apr 18, 2024449.92452.73446.34449.61449.61426,500
Apr 17, 2024460.70462.83449.30449.31449.31401,500
Apr 16, 2024462.34462.34455.54458.13458.13496,700
Apr 15, 2024470.37474.31463.00463.59463.59626,600
Apr 12, 2024469.96470.80462.97465.45465.45319,500
Apr 11, 2024472.15478.82467.73474.72474.72306,100
Apr 10, 2024465.27468.51463.21463.78463.78249,400
Apr 09, 2024474.50475.95466.75469.89469.89247,100
Apr 08, 2024470.34473.05469.28471.87471.87340,000
Apr 05, 2024465.41472.54465.41470.36470.36233,200
Apr 04, 2024475.43477.67463.49464.34464.34365,900
Apr 03, 2024466.91474.01466.91472.09472.09230,800
Apr 02, 2024473.83477.06465.50469.48469.48249,600
Apr 01, 2024475.88478.36474.55477.44477.44255,600
Mar 28, 2024481.97484.98476.02476.67476.67402,300
Mar 27, 2024479.06481.65476.49480.84480.84299,700
Mar 26, 2024475.60482.31473.14475.45475.45357,100
Mar 25, 2024477.61479.03471.85473.61473.61333,900
Mar 22, 2024484.08485.92477.48479.34479.34233,000
Mar 21, 2024482.89486.54475.47483.11483.11446,700
Mar 20, 2024478.66482.24475.29480.28480.28304,300
Mar 19, 2024473.69477.30471.96477.02477.02238,400
Mar 18, 2024473.23477.22472.63474.75474.75289,000
Mar 15, 2024465.84471.30463.92470.97470.97493,600
Mar 14, 2024477.00479.00468.03468.94468.94369,300
Mar 13, 2024476.52476.96471.24476.70476.70294,100
Mar 12, 2024466.00476.99465.58476.16476.16321,400
Mar 11, 2024461.19468.06461.19465.00465.00309,400
Mar 08, 2024469.83471.24463.51463.56463.56387,200
Mar 07, 2024473.83476.42468.54470.00470.00556,800
Mar 06, 2024465.11469.45463.65468.97468.97259,500
Mar 05, 2024467.69467.69456.30460.23460.23256,100
Mar 04, 2024470.82474.65467.35469.75469.75316,600
Mar 01, 2024464.48471.64464.24471.48471.48274,800
Feb 29, 2024468.01469.96459.68465.56465.56607,000
Feb 28, 2024459.96465.90458.65465.69465.69221,000
Feb 27, 2024460.47461.49458.38461.05461.05231,200
Feb 26, 2024461.10462.89458.98460.97460.97213,400
Feb 23, 2024455.12461.97455.12460.64460.64280,800
Feb 22, 2024448.70455.40447.97453.46453.46304,400
Feb 21, 2024441.59442.04437.34440.76440.76498,100
Feb 20, 2024447.77450.40441.21445.00445.00602,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...