NYSE - Delayed Quote USD

Gartner, Inc. (IT)

Compare
531.06 +1.02 (+0.19%)
At close: October 16 at 4:00 PM EDT
530.10 -0.96 (-0.18%)
Pre-Market: 7:57 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 527.31 532.18 527.31 531.06 531.06 172,700
Oct 15, 2024 530.00 534.80 527.86 530.04 530.04 206,000
Oct 14, 2024 524.57 529.23 523.87 527.30 527.30 204,600
Oct 11, 2024 520.67 524.77 516.85 521.22 521.22 261,200
Oct 10, 2024 518.52 522.00 515.75 518.72 518.72 247,400
Oct 9, 2024 515.06 521.35 515.06 520.68 520.68 167,100
Oct 8, 2024 510.48 515.68 510.48 513.65 513.65 226,700
Oct 7, 2024 511.51 513.71 508.37 509.81 509.81 154,700
Oct 4, 2024 512.31 514.34 508.57 513.71 513.71 271,100
Oct 3, 2024 506.36 508.77 503.78 508.29 508.29 192,800
Oct 2, 2024 499.04 508.40 496.26 507.28 507.28 163,500
Oct 1, 2024 507.17 507.17 498.15 501.23 501.23 362,000
Sep 30, 2024 508.07 508.07 501.83 506.76 506.76 455,400
Sep 27, 2024 517.21 517.42 506.34 508.94 508.94 263,200
Sep 26, 2024 517.41 521.64 512.03 516.47 516.47 265,600
Sep 25, 2024 512.33 512.33 504.38 511.08 511.08 326,100
Sep 24, 2024 516.38 516.38 507.02 510.94 510.94 225,100
Sep 23, 2024 515.00 516.81 510.07 516.38 516.38 197,000
Sep 20, 2024 511.80 515.40 506.64 513.59 513.59 709,000
Sep 19, 2024 517.48 517.48 510.72 513.42 513.42 210,000
Sep 18, 2024 509.89 513.09 503.72 506.49 506.49 285,800
Sep 17, 2024 508.06 511.32 505.14 507.35 507.35 215,500
Sep 16, 2024 512.70 515.09 507.96 510.08 510.08 249,300
Sep 13, 2024 506.04 510.98 503.11 510.56 510.56 202,300
Sep 12, 2024 496.69 507.52 494.35 505.67 505.67 425,400
Sep 11, 2024 498.67 500.71 483.99 499.77 499.77 307,900
Sep 10, 2024 496.05 500.43 494.35 499.57 499.57 256,000
Sep 9, 2024 488.12 493.00 484.16 492.83 492.83 293,600
Sep 6, 2024 487.17 491.35 479.49 483.68 483.68 356,700
Sep 5, 2024 485.25 486.28 480.45 483.46 483.46 219,500
Sep 4, 2024 480.33 487.59 479.42 486.72 486.72 222,900
Sep 3, 2024 491.43 499.20 477.83 481.83 481.83 333,500
Aug 30, 2024 487.71 492.04 481.67 491.96 491.96 418,000
Aug 29, 2024 483.99 491.46 481.15 485.88 485.88 311,900
Aug 28, 2024 486.41 488.88 478.81 481.56 481.56 179,900
Aug 27, 2024 481.15 486.76 478.90 485.77 485.77 264,900
Aug 26, 2024 481.54 484.86 481.24 482.31 482.31 123,500
Aug 23, 2024 480.08 483.76 478.75 480.86 480.86 226,700
Aug 22, 2024 481.94 482.01 476.68 477.39 477.39 175,200
Aug 21, 2024 483.84 483.84 477.26 481.17 481.17 307,200
Aug 20, 2024 484.62 487.66 477.62 483.86 483.86 298,900
Aug 19, 2024 482.29 485.14 480.26 485.00 485.00 297,300
Aug 16, 2024 482.89 484.61 479.67 482.70 482.70 272,100
Aug 15, 2024 481.99 485.82 480.05 484.11 484.11 251,300
Aug 14, 2024 479.17 481.31 474.94 478.67 478.67 491,600
Aug 13, 2024 472.22 481.49 472.13 479.82 479.82 267,900
Aug 12, 2024 479.78 480.55 473.74 475.60 475.60 187,600
Aug 9, 2024 478.12 482.52 475.90 480.67 480.67 205,000
Aug 8, 2024 469.99 479.34 467.84 479.00 479.00 290,300
Aug 7, 2024 477.48 481.76 466.82 467.26 467.26 262,000
Aug 6, 2024 460.70 478.12 460.70 473.07 473.07 432,500
Aug 5, 2024 476.03 476.03 456.97 457.47 457.47 487,300
Aug 2, 2024 487.65 488.73 473.85 479.29 479.29 366,100
Aug 1, 2024 499.82 503.05 491.20 493.27 493.27 432,200
Jul 31, 2024 499.11 509.15 497.62 501.19 501.19 708,800
Jul 30, 2024 482.01 506.15 478.97 498.77 498.77 997,500
Jul 29, 2024 474.17 476.48 469.32 470.84 470.84 541,700
Jul 26, 2024 463.00 472.14 460.19 470.92 470.92 424,700
Jul 25, 2024 459.30 474.56 457.81 461.99 461.99 396,100
Jul 24, 2024 462.89 465.97 457.10 457.42 457.42 402,500
Jul 23, 2024 474.23 475.00 467.35 467.50 467.50 487,900
Jul 22, 2024 461.43 472.04 460.86 471.69 471.69 343,200
Jul 19, 2024 461.88 464.92 457.17 458.55 458.55 243,000
Jul 18, 2024 459.24 465.21 456.79 459.27 459.27 227,100
Jul 17, 2024 463.32 466.39 459.80 459.80 459.80 226,700
Jul 16, 2024 457.19 466.46 457.01 466.10 466.10 284,800
Jul 15, 2024 455.38 459.64 453.66 455.02 455.02 231,800
Jul 12, 2024 450.50 458.18 448.90 455.38 455.38 251,300
Jul 11, 2024 450.59 454.71 446.41 447.62 447.62 476,900
Jul 10, 2024 447.95 449.36 438.52 448.51 448.51 355,500
Jul 9, 2024 449.77 452.80 446.06 448.09 448.09 386,900
Jul 8, 2024 451.75 452.90 448.09 449.14 449.14 302,300
Jul 5, 2024 447.50 452.66 444.01 452.01 452.01 242,200
Jul 3, 2024 445.71 449.17 442.31 447.75 447.75 232,200
Jul 2, 2024 441.36 448.49 441.36 446.12 446.12 238,400
Jul 1, 2024 450.91 451.02 440.29 441.32 441.32 381,500
Jun 28, 2024 445.11 450.42 445.11 449.06 449.06 748,600
Jun 27, 2024 446.68 448.81 443.20 444.77 444.77 290,300
Jun 26, 2024 447.23 449.09 443.67 446.50 446.50 287,800
Jun 25, 2024 452.25 452.83 447.27 449.91 449.91 338,000
Jun 24, 2024 451.79 453.35 448.34 451.09 451.09 304,400
Jun 21, 2024 450.00 452.56 447.29 452.13 452.13 786,500
Jun 20, 2024 449.63 455.34 445.30 450.48 450.48 430,500
Jun 18, 2024 444.00 447.26 440.37 446.30 446.30 449,700
Jun 17, 2024 432.00 446.02 429.51 442.69 442.69 441,900
Jun 14, 2024 430.77 433.73 429.50 432.21 432.21 626,300
Jun 13, 2024 435.35 438.06 432.06 432.67 432.67 428,100
Jun 12, 2024 438.23 441.66 435.32 435.76 435.76 844,600
Jun 11, 2024 433.41 437.62 429.94 433.85 433.85 614,800
Jun 10, 2024 433.56 438.64 433.45 436.30 436.30 307,100
Jun 7, 2024 432.35 437.10 430.17 434.44 434.44 296,600
Jun 6, 2024 436.93 444.00 431.75 432.20 432.20 342,600
Jun 5, 2024 429.77 438.13 429.35 435.95 435.95 359,600
Jun 4, 2024 423.47 431.60 423.47 428.12 428.12 381,400
Jun 3, 2024 420.14 424.27 416.93 424.01 424.01 385,800
May 31, 2024 415.38 420.01 413.28 419.67 419.67 749,800
May 30, 2024 422.02 425.09 412.71 414.48 414.48 665,000
May 29, 2024 430.79 434.69 427.35 427.74 427.74 373,400
May 28, 2024 438.68 441.23 432.33 434.70 434.70 337,600
May 24, 2024 445.69 445.69 438.95 439.04 439.04 362,100
May 23, 2024 453.85 453.85 442.79 445.69 445.69 337,200
May 22, 2024 451.68 457.91 449.96 451.93 451.93 289,300
May 21, 2024 455.66 455.66 446.95 449.35 449.35 388,500
May 20, 2024 450.77 457.81 449.42 456.30 456.30 278,600
May 17, 2024 450.20 452.00 447.29 450.26 450.26 345,800
May 16, 2024 443.00 448.84 442.48 447.78 447.78 306,200
May 15, 2024 439.22 448.27 435.34 442.15 442.15 473,000
May 14, 2024 441.15 444.15 433.48 436.57 436.57 341,800
May 13, 2024 440.55 442.38 436.43 440.09 440.09 369,800
May 10, 2024 438.56 440.01 436.43 439.27 439.27 311,000
May 9, 2024 434.33 436.80 427.71 436.75 436.75 363,600
May 8, 2024 433.99 440.00 433.49 434.27 434.27 368,200
May 7, 2024 438.76 441.81 435.67 437.13 437.13 314,900
May 6, 2024 430.51 436.76 429.21 436.38 436.38 311,200
May 3, 2024 425.06 431.00 421.44 428.64 428.64 478,600
May 2, 2024 424.24 424.24 414.64 419.04 419.04 618,200
May 1, 2024 412.16 428.92 412.16 422.39 422.39 929,700
Apr 30, 2024 458.06 458.08 411.15 412.59 412.59 1,344,200
Apr 29, 2024 448.90 453.35 445.90 448.65 448.65 694,400
Apr 26, 2024 447.45 453.21 447.45 448.78 448.78 292,200
Apr 25, 2024 447.72 450.84 445.97 446.31 446.31 363,000
Apr 24, 2024 450.32 453.59 447.90 451.06 451.06 283,600
Apr 23, 2024 446.33 452.31 445.66 450.26 450.26 253,000
Apr 22, 2024 442.94 447.55 441.96 443.06 443.06 391,900
Apr 19, 2024 450.53 451.72 438.58 440.38 440.38 445,400
Apr 18, 2024 449.92 452.73 446.34 449.61 449.61 426,500
Apr 17, 2024 460.70 462.83 449.30 449.31 449.31 401,500
Apr 16, 2024 462.34 462.34 455.54 458.13 458.13 496,700
Apr 15, 2024 470.37 474.31 463.00 463.59 463.59 626,600
Apr 12, 2024 469.96 470.80 462.97 465.45 465.45 319,500
Apr 11, 2024 472.15 478.82 467.73 474.72 474.72 306,100
Apr 10, 2024 465.27 468.51 463.21 463.78 463.78 249,400
Apr 9, 2024 474.50 475.95 466.75 469.89 469.89 247,100
Apr 8, 2024 470.34 473.05 469.28 471.87 471.87 340,000
Apr 5, 2024 465.41 472.54 465.41 470.36 470.36 233,200
Apr 4, 2024 475.43 477.67 463.49 464.34 464.34 365,900
Apr 3, 2024 466.91 474.01 466.91 472.09 472.09 230,800
Apr 2, 2024 473.83 477.06 465.50 469.48 469.48 249,600
Apr 1, 2024 475.88 478.36 474.55 477.44 477.44 255,600
Mar 28, 2024 481.97 484.98 476.02 476.67 476.67 402,300
Mar 27, 2024 479.06 481.65 476.49 480.84 480.84 299,700
Mar 26, 2024 475.60 482.31 473.14 475.45 475.45 357,100
Mar 25, 2024 477.61 479.03 471.85 473.61 473.61 333,900
Mar 22, 2024 484.08 485.92 477.48 479.34 479.34 233,000
Mar 21, 2024 482.89 486.54 475.47 483.11 483.11 446,700
Mar 20, 2024 478.66 482.24 475.29 480.28 480.28 304,300
Mar 19, 2024 473.69 477.30 471.96 477.02 477.02 238,400
Mar 18, 2024 473.23 477.22 472.63 474.75 474.75 289,000
Mar 15, 2024 465.84 471.30 463.92 470.97 470.97 493,600
Mar 14, 2024 477.00 479.00 468.03 468.94 468.94 369,300
Mar 13, 2024 476.52 476.96 471.24 476.70 476.70 294,100
Mar 12, 2024 466.00 476.99 465.58 476.16 476.16 321,400
Mar 11, 2024 461.19 468.06 461.19 465.00 465.00 309,400
Mar 8, 2024 469.83 471.24 463.51 463.56 463.56 387,200
Mar 7, 2024 473.83 476.42 468.54 470.00 470.00 556,800
Mar 6, 2024 465.11 469.45 463.65 468.97 468.97 259,500
Mar 5, 2024 467.69 467.69 456.30 460.23 460.23 256,100
Mar 4, 2024 470.82 474.65 467.35 469.75 469.75 316,600
Mar 1, 2024 464.48 471.64 464.24 471.48 471.48 274,800
Feb 29, 2024 468.01 469.96 459.68 465.56 465.56 607,000
Feb 28, 2024 459.96 465.90 458.65 465.69 465.69 221,000
Feb 27, 2024 460.47 461.49 458.38 461.05 461.05 231,200
Feb 26, 2024 461.10 462.89 458.98 460.97 460.97 213,400
Feb 23, 2024 455.12 461.97 455.12 460.64 460.64 280,800
Feb 22, 2024 448.70 455.40 447.97 453.46 453.46 304,400
Feb 21, 2024 441.59 442.04 437.34 440.76 440.76 498,100
Feb 20, 2024 447.77 450.40 441.21 445.00 445.00 602,200
Feb 16, 2024 453.71 456.87 448.55 448.61 448.61 391,500
Feb 15, 2024 453.19 455.68 450.52 453.81 453.81 577,800
Feb 14, 2024 449.06 452.79 446.96 449.86 449.86 538,600
Feb 13, 2024 442.98 447.98 440.16 446.24 446.24 401,200
Feb 12, 2024 463.00 463.00 449.27 450.97 450.97 477,500
Feb 9, 2024 458.80 465.02 456.59 463.52 463.52 342,800
Feb 8, 2024 453.30 456.48 449.22 456.18 456.18 474,800
Feb 7, 2024 458.97 458.97 448.37 449.95 449.95 1,064,800
Feb 6, 2024 433.13 466.03 431.00 461.70 461.70 1,171,600
Feb 5, 2024 469.89 471.32 464.53 469.79 469.79 417,000
Feb 2, 2024 467.48 471.76 462.29 469.89 469.89 453,600
Feb 1, 2024 457.59 467.01 456.64 467.01 467.01 311,700
Jan 31, 2024 462.55 464.26 456.92 457.44 457.44 369,600
Jan 30, 2024 465.16 470.52 464.33 465.54 465.54 257,800
Jan 29, 2024 460.56 465.11 459.08 463.69 463.69 202,600
Jan 26, 2024 459.71 464.30 458.59 460.83 460.83 206,200
Jan 25, 2024 466.68 467.22 457.01 461.19 461.19 306,900
Jan 24, 2024 470.97 471.44 463.03 463.08 463.08 260,600
Jan 23, 2024 469.16 469.39 463.54 466.22 466.22 265,800
Jan 22, 2024 468.76 470.50 465.13 468.00 468.00 306,500
Jan 19, 2024 465.10 466.33 460.56 464.88 464.88 1,080,300
Jan 18, 2024 456.67 463.23 455.54 463.09 463.09 591,900
Jan 17, 2024 451.00 455.72 450.17 454.38 454.38 548,400
Jan 16, 2024 451.22 456.70 450.69 453.10 453.10 558,700
Jan 12, 2024 443.11 454.65 443.11 454.21 454.21 380,000
Jan 11, 2024 443.73 444.99 436.00 444.66 444.66 290,500
Jan 10, 2024 439.40 442.30 437.42 441.56 441.56 348,300
Jan 9, 2024 431.89 437.18 431.79 436.98 436.98 291,100
Jan 8, 2024 427.85 435.88 425.75 435.82 435.82 336,200
Jan 5, 2024 425.66 430.08 424.53 425.37 425.37 326,000
Jan 4, 2024 427.20 430.98 425.08 426.54 426.54 380,000
Jan 3, 2024 435.65 437.42 427.31 427.54 427.54 435,500
Jan 2, 2024 446.82 449.09 434.96 437.25 437.25 442,800
Dec 29, 2023 450.95 454.89 449.85 451.11 451.11 289,400
Dec 28, 2023 448.02 452.98 448.02 452.27 452.27 276,800
Dec 27, 2023 447.74 447.96 444.34 446.63 446.63 203,200
Dec 26, 2023 444.25 447.66 443.53 446.47 446.47 232,100
Dec 22, 2023 446.00 449.01 442.07 446.49 446.49 253,000
Dec 21, 2023 445.85 446.11 439.84 443.34 443.34 603,600
Dec 20, 2023 448.73 451.82 442.59 442.59 442.59 416,200
Dec 19, 2023 449.35 453.56 447.51 450.48 450.48 383,900
Dec 18, 2023 445.09 450.55 443.38 449.68 449.68 991,800
Dec 15, 2023 449.42 455.10 444.16 444.42 444.42 1,345,000
Dec 14, 2023 465.97 468.31 453.86 454.01 454.01 773,900
Dec 13, 2023 461.39 469.58 461.35 466.05 466.05 535,700
Dec 12, 2023 458.40 463.90 457.00 460.62 460.62 426,500
Dec 11, 2023 452.84 460.00 447.94 457.60 457.60 604,300
Dec 8, 2023 445.39 453.25 443.95 452.00 452.00 431,700
Dec 7, 2023 442.50 447.29 442.13 446.00 446.00 462,500
Dec 6, 2023 437.08 442.80 437.08 442.00 442.00 457,700
Dec 5, 2023 436.75 439.17 433.43 434.83 434.83 277,800
Dec 4, 2023 436.83 441.58 435.19 439.58 439.58 474,000
Dec 1, 2023 434.32 441.82 432.76 441.14 441.14 532,000
Nov 30, 2023 430.57 435.38 426.62 434.84 434.84 996,300
Nov 29, 2023 431.95 434.41 430.02 430.12 430.12 441,100
Nov 28, 2023 429.79 433.90 428.59 428.69 428.69 258,600
Nov 27, 2023 426.83 432.79 426.83 431.36 431.36 306,600
Nov 24, 2023 426.78 429.04 423.53 426.85 426.85 159,900
Nov 22, 2023 430.27 432.69 426.71 428.34 428.34 274,200
Nov 21, 2023 426.99 429.88 425.93 427.79 427.79 282,300
Nov 20, 2023 417.95 425.00 417.95 424.58 424.58 428,700
Nov 17, 2023 421.30 422.69 415.88 417.61 417.61 521,800
Nov 16, 2023 418.03 422.32 416.41 420.10 420.10 458,600
Nov 15, 2023 421.59 425.96 417.37 417.78 417.78 564,500
Nov 14, 2023 419.12 424.13 416.50 422.13 422.13 463,500
Nov 13, 2023 411.12 416.28 410.58 414.50 414.50 495,500
Nov 10, 2023 402.59 412.41 402.59 411.63 411.63 413,600
Nov 9, 2023 400.97 403.74 397.43 401.35 401.35 416,000
Nov 8, 2023 398.48 401.42 396.60 401.14 401.14 592,400
Nov 7, 2023 394.21 401.06 392.49 397.89 397.89 857,700
Nov 6, 2023 387.81 394.22 382.27 392.57 392.57 850,700
Nov 3, 2023 364.58 401.18 360.22 386.71 386.71 1,839,400
Nov 2, 2023 332.59 338.11 332.59 337.59 337.59 762,800
Nov 1, 2023 331.86 334.23 330.00 331.92 331.92 618,500
Oct 31, 2023 330.03 333.34 329.20 332.04 332.04 578,600
Oct 30, 2023 327.79 330.94 324.98 329.67 329.67 502,600
Oct 27, 2023 329.10 330.21 323.61 325.76 325.76 448,600
Oct 26, 2023 331.75 334.41 328.98 329.43 329.43 428,700
Oct 25, 2023 335.75 336.78 330.07 331.66 331.66 359,000
Oct 24, 2023 344.47 345.47 334.51 337.30 337.30 569,100
Oct 23, 2023 345.90 348.00 342.33 342.53 342.53 493,900
Oct 20, 2023 353.41 354.85 347.23 348.76 348.76 1,235,600
Oct 19, 2023 351.20 358.30 351.20 353.03 353.03 512,000
Oct 18, 2023 350.09 353.83 349.69 349.82 349.82 444,800
Oct 17, 2023 353.01 354.15 350.64 351.73 351.73 496,300

Related Tickers