Canada markets closed

Gartner, Inc. (IT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
439.04-6.65 (-1.49%)
At close: 04:00PM EDT
439.04 0.00 (0.00%)
After hours: 05:48PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 16, 2024453.71456.87448.55448.61448.61391,500
Feb 15, 2024453.19455.68450.52453.81453.81577,800
Feb 14, 2024449.06452.79446.96449.86449.86538,600
Feb 13, 2024442.98447.98440.16446.24446.24401,200
Feb 12, 2024463.00463.00449.27450.97450.97477,500
Feb 09, 2024458.80465.02456.59463.52463.52342,800
Feb 08, 2024453.30456.48449.22456.18456.18474,800
Feb 07, 2024458.97458.97448.37449.95449.951,064,800
Feb 06, 2024433.13466.03431.00461.70461.701,171,600
Feb 05, 2024469.89471.32464.53469.79469.79417,000
Feb 02, 2024467.48471.76462.29469.89469.89453,600
Feb 01, 2024457.59467.01456.64467.01467.01311,700
Jan 31, 2024462.55464.26456.92457.44457.44369,600
Jan 30, 2024465.16470.52464.33465.54465.54257,800
Jan 29, 2024460.56465.11459.08463.69463.69202,600
Jan 26, 2024459.71464.30458.59460.83460.83206,200
Jan 25, 2024466.68467.22457.01461.19461.19306,900
Jan 24, 2024470.97471.44463.03463.08463.08260,600
Jan 23, 2024469.16469.39463.54466.22466.22265,800
Jan 22, 2024468.76470.50465.13468.00468.00306,500
Jan 19, 2024465.10466.33460.56464.88464.881,080,300
Jan 18, 2024456.67463.23455.54463.09463.09591,900
Jan 17, 2024451.00455.72450.17454.38454.38548,400
Jan 16, 2024451.22456.70450.69453.10453.10558,700
Jan 12, 2024443.11454.65443.11454.21454.21380,000
Jan 11, 2024443.73444.99436.00444.66444.66290,500
Jan 10, 2024439.40442.30437.42441.56441.56348,300
Jan 09, 2024431.89437.18431.79436.98436.98291,100
Jan 08, 2024427.85435.88425.75435.82435.82336,200
Jan 05, 2024425.66430.08424.53425.37425.37326,000
Jan 04, 2024427.20430.98425.08426.54426.54380,000
Jan 03, 2024435.65437.42427.31427.54427.54435,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...