Stock Quote

Gartner Inc (NY: IT )

341.95 -6.59 (-1.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 344.15 346.83 340.69 341.95 402,230 -6.59(-1.89%)
Feb 02, 2023 350.39 355.95 347.85 348.54 596,911 +1.26(+0.36%)
Feb 01, 2023 337.05 348.88 337.05 347.28 430,651 +9.14(+2.70%)
Jan 31, 2023 333.74 338.16 332.80 338.14 470,024 +4.92(+1.48%)
Jan 30, 2023 329.28 335.76 329.28 333.22 429,461 +1.60(+0.48%)
Jan 27, 2023 326.92 333.48 325.93 331.62 482,414 +2.70(+0.82%)
Jan 26, 2023 331.52 332.66 325.81 328.92 416,969 +0.32(+0.10%)
Jan 25, 2023 328.43 329.53 320.74 328.60 346,451 -4.33(-1.30%)
Jan 24, 2023 329.54 335.52 329.40 332.93 342,652 -0.02(-0.01%)
Jan 23, 2023 333.33 338.41 332.13 332.95 383,859 -0.01(-0.00%)
Jan 20, 2023 326.31 333.50 323.84 332.96 340,404 +8.49(+2.62%)
Jan 19, 2023 329.20 330.69 324.14 324.47 380,686 -6.13(-1.85%)
Jan 18, 2023 335.32 337.05 327.43 330.60 453,236 -3.31(-0.99%)
Jan 17, 2023 334.61 338.19 332.23 333.91 466,216 -2.07(-0.62%)
Jan 13, 2023 333.33 337.04 331.67 335.98 279,869 +0.05(+0.01%)
Jan 12, 2023 340.00 340.55 334.84 335.93 334,939 -1.77(-0.52%)
Jan 11, 2023 333.98 338.31 332.58 337.70 320,337 +5.71(+1.72%)
Jan 10, 2023 327.70 332.17 327.70 331.99 257,215 +2.84(+0.86%)
Jan 09, 2023 330.43 336.09 327.91 329.15 501,200 +0.53(+0.16%)
Jan 06, 2023 327.40 331.01 324.50 328.62 439,312 +3.85(+1.19%)
Jan 05, 2023 330.94 332.85 324.61 324.77 414,501 -9.38(-2.81%)
Jan 04, 2023 338.90 341.80 331.72 334.15 481,122 -3.34(-0.99%)
Jan 03, 2023 339.41 342.06 334.23 337.49 277,645 +1.35(+0.40%)
Dec 30, 2022 336.24 336.85 332.13 336.14 272,180 -4.08(-1.20%)
Dec 29, 2022 335.59 340.58 332.15 340.22 240,887 +7.35(+2.21%)
Dec 28, 2022 336.24 338.27 332.81 332.87 226,416 -2.79(-0.83%)
Dec 27, 2022 336.36 337.89 334.56 335.66 209,121 -0.29(-0.09%)
Dec 23, 2022 333.60 336.15 332.22 335.95 165,319 +0.91(+0.27%)
Dec 22, 2022 338.34 338.67 330.67 335.04 410,599 -6.80(-1.99%)
Dec 21, 2022 338.25 343.48 336.64 341.84 275,568 +6.11(+1.82%)
Dec 20, 2022 336.86 337.89 331.54 335.73 531,089 -3.33(-0.98%)
Dec 19, 2022 338.70 339.29 334.56 339.06 396,525 +0.89(+0.26%)
Dec 16, 2022 339.94 339.94 333.32 338.17 1,158,033 -2.66(-0.78%)
Dec 15, 2022 341.97 343.26 337.42 340.83 441,477 -6.42(-1.85%)
Dec 14, 2022 351.78 355.24 345.17 347.25 331,750 -4.68(-1.33%)
Dec 13, 2022 358.25 358.25 346.42 351.93 411,552 +3.97(+1.14%)
Dec 12, 2022 344.85 348.52 344.37 347.96 298,737 +4.66(+1.36%)
Dec 09, 2022 345.05 347.40 341.80 343.30 375,381 -3.10(-0.89%)
Dec 08, 2022 345.23 348.67 343.11 346.40 237,376 +3.85(+1.12%)
Dec 07, 2022 346.34 349.27 340.50 342.55 347,285 -5.25(-1.51%)
Dec 06, 2022 349.56 350.29 345.10 347.80 418,977 -2.66(-0.76%)
Dec 05, 2022 348.00 350.75 345.12 350.46 391,459 -1.53(-0.43%)
Dec 02, 2022 351.52 354.78 350.62 351.99 474,836 -4.28(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.