Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
487.90
-15.26 (-3.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 512.91 | 513.43 | 502.54 | 503.16 | 503.16 | -2.49% | 441,956 |
| Feb 19, 2025 | 510.68 | 517.06 | 509.15 | 516.01 | 516.01 | 0.56% | 431,216 |
| Feb 18, 2025 | 513.62 | 514.33 | 507.30 | 513.15 | 513.15 | -0.30% | 417,198 |
| Feb 14, 2025 | 516.38 | 519.37 | 512.97 | 514.67 | 514.67 | -0.48% | 353,808 |
| Feb 13, 2025 | 515.78 | 518.49 | 510.79 | 517.17 | 517.17 | 0.66% | 502,530 |
| Feb 12, 2025 | 516.71 | 518.03 | 510.26 | 513.77 | 513.77 | -1.60% | 503,622 |
| Feb 11, 2025 | 525.08 | 529.13 | 518.23 | 522.12 | 522.12 | -1.28% | 472,772 |
| Feb 10, 2025 | 532.20 | 534.50 | 526.49 | 528.87 | 528.87 | -0.08% | 649,953 |
| Feb 7, 2025 | 535.55 | 535.94 | 525.72 | 529.29 | 529.29 | -0.97% | 369,819 |
| Feb 6, 2025 | 542.90 | 544.93 | 529.79 | 534.45 | 534.45 | -1.23% | 497,977 |
| Feb 5, 2025 | 541.76 | 546.21 | 534.30 | 541.11 | 541.11 | -1.11% | 633,497 |
| Feb 4, 2025 | 574.84 | 584.01 | 541.45 | 547.16 | 547.16 | -0.12% | 927,798 |
| Feb 3, 2025 | 536.56 | 551.45 | 533.71 | 547.80 | 547.80 | 0.92% | 567,059 |
| Jan 31, 2025 | 547.05 | 550.45 | 540.25 | 542.83 | 542.83 | -1.01% | 511,838 |
| Jan 30, 2025 | 545.50 | 552.14 | 542.39 | 548.38 | 548.38 | 1.93% | 473,995 |
| Jan 29, 2025 | 541.00 | 542.31 | 535.59 | 537.99 | 537.99 | -0.84% | 336,667 |
| Jan 28, 2025 | 537.91 | 544.34 | 533.64 | 542.54 | 542.54 | 1.02% | 406,521 |
| Jan 27, 2025 | 522.35 | 537.84 | 522.35 | 537.05 | 537.05 | 1.61% | 419,996 |
| Jan 24, 2025 | 520.47 | 530.10 | 519.88 | 528.53 | 528.53 | 0.72% | 375,537 |
| Jan 23, 2025 | 525.00 | 526.01 | 518.40 | 524.75 | 524.75 | -0.01% | 341,207 |
| Jan 22, 2025 | 525.72 | 529.58 | 520.92 | 524.82 | 524.82 | 0.01% | 525,807 |
| Jan 21, 2025 | 519.22 | 528.65 | 517.07 | 524.79 | 524.79 | 1.76% | 473,464 |
| Jan 17, 2025 | 516.67 | 517.63 | 512.05 | 515.70 | 515.70 | 0.71% | 971,178 |
| Jan 16, 2025 | 508.94 | 513.43 | 505.70 | 512.06 | 512.06 | 0.55% | 354,385 |
| Jan 15, 2025 | 507.23 | 511.86 | 505.74 | 509.28 | 509.28 | 1.90% | 501,254 |
| Jan 14, 2025 | 495.42 | 500.62 | 494.73 | 499.80 | 499.80 | 1.35% | 416,643 |
| Jan 13, 2025 | 485.05 | 493.68 | 483.72 | 493.13 | 493.13 | 0.84% | 393,883 |
| Jan 10, 2025 | 492.69 | 494.39 | 483.53 | 489.00 | 489.00 | -1.30% | 478,495 |
| Jan 8, 2025 | 493.53 | 495.56 | 488.40 | 495.44 | 495.44 | 0.81% | 413,229 |
| Jan 7, 2025 | 493.33 | 493.61 | 486.91 | 491.48 | 491.48 | -0.05% | 460,315 |
| Jan 6, 2025 | 487.11 | 491.88 | 486.17 | 491.72 | 491.72 | 1.18% | 468,164 |
| Jan 3, 2025 | 486.00 | 487.01 | 481.38 | 485.97 | 485.97 | 0.55% | 300,898 |
| Jan 2, 2025 | 487.19 | 489.91 | 480.20 | 483.30 | 483.30 | -0.24% | 384,625 |
| Dec 31, 2024 | 486.80 | 487.22 | 482.31 | 484.47 | 484.47 | -0.20% | 239,714 |
| Dec 30, 2024 | 481.33 | 487.49 | 478.15 | 485.45 | 485.45 | -0.31% | 317,144 |
| Dec 27, 2024 | 487.84 | 489.69 | 483.57 | 486.96 | 486.96 | -0.46% | 230,968 |
| Dec 26, 2024 | 488.29 | 491.27 | 486.42 | 489.22 | 489.22 | -0.15% | 194,463 |
| Dec 24, 2024 | 488.21 | 492.99 | 485.93 | 489.96 | 489.96 | 0.56% | 152,296 |
| Dec 23, 2024 | 488.89 | 489.27 | 480.50 | 487.22 | 487.22 | -0.82% | 411,044 |
| Dec 20, 2024 | 476.97 | 491.36 | 474.87 | 491.25 | 491.25 | 2.08% | 1,385,359 |
| Dec 19, 2024 | 487.34 | 491.16 | 480.87 | 481.22 | 481.22 | -0.11% | 459,285 |
| Dec 18, 2024 | 499.74 | 501.01 | 481.34 | 481.77 | 481.77 | -3.15% | 412,769 |
| Dec 17, 2024 | 502.07 | 507.58 | 496.44 | 497.42 | 497.42 | -1.03% | 683,802 |
| Dec 16, 2024 | 510.88 | 512.87 | 501.28 | 502.58 | 502.58 | -1.16% | 394,198 |
| Dec 13, 2024 | 514.00 | 519.39 | 506.00 | 508.46 | 508.46 | -1.10% | 239,125 |
| Dec 12, 2024 | 519.29 | 519.96 | 513.74 | 514.13 | 514.13 | -0.85% | 295,657 |
| Dec 11, 2024 | 516.02 | 521.48 | 514.40 | 518.54 | 518.54 | 1.15% | 263,151 |
| Dec 10, 2024 | 511.11 | 516.53 | 505.24 | 512.65 | 512.65 | -0.35% | 393,722 |
| Dec 9, 2024 | 519.27 | 519.27 | 510.16 | 514.44 | 514.44 | -0.57% | 518,181 |
| Dec 6, 2024 | 518.26 | 524.55 | 516.30 | 517.37 | 517.37 | 0.15% | 341,509 |
| Dec 5, 2024 | 519.40 | 521.48 | 516.26 | 516.60 | 516.60 | -1.13% | 322,390 |
| Dec 4, 2024 | 517.25 | 524.45 | 515.85 | 522.53 | 522.53 | 1.33% | 538,379 |
| Dec 3, 2024 | 515.00 | 516.63 | 512.42 | 515.66 | 515.66 | -0.26% | 510,022 |
| Dec 2, 2024 | 517.86 | 521.73 | 516.17 | 517.00 | 517.00 | -0.18% | 410,293 |
| Nov 29, 2024 | 519.28 | 521.98 | 517.60 | 517.93 | 517.93 | -0.25% | 247,348 |
| Nov 27, 2024 | 523.68 | 524.66 | 518.78 | 519.23 | 519.23 | -0.72% | 333,793 |
| Nov 26, 2024 | 520.20 | 528.22 | 518.92 | 523.00 | 523.00 | 0.78% | 545,716 |
| Nov 25, 2024 | 522.47 | 525.87 | 518.30 | 518.97 | 518.97 | -0.16% | 778,092 |
| Nov 22, 2024 | 519.79 | 526.85 | 516.41 | 519.78 | 519.78 | 0.10% | 415,917 |
| Nov 21, 2024 | 520.19 | 523.70 | 516.44 | 519.24 | 519.24 | 0.24% | 526,040 |
| Nov 20, 2024 | 517.43 | 519.32 | 513.85 | 518.00 | 518.00 | 0.05% | 482,548 |
| Nov 19, 2024 | 514.70 | 519.45 | 514.63 | 517.73 | 517.73 | -0.58% | 380,889 |
| Nov 18, 2024 | 520.93 | 526.82 | 518.25 | 520.73 | 520.73 | -0.41% | 368,300 |
| Nov 15, 2024 | 528.61 | 535.92 | 522.47 | 522.86 | 522.86 | -2.65% | 460,026 |
| Nov 14, 2024 | 552.49 | 555.10 | 532.60 | 537.10 | 537.10 | -2.66% | 450,839 |
| Nov 13, 2024 | 548.65 | 555.98 | 546.24 | 551.80 | 551.80 | 0.21% | 420,145 |
| Nov 12, 2024 | 550.58 | 553.46 | 547.22 | 550.66 | 550.66 | 0.31% | 335,312 |
| Nov 11, 2024 | 551.17 | 559.00 | 548.29 | 548.96 | 548.96 | 0.28% | 367,035 |
| Nov 8, 2024 | 541.48 | 552.33 | 539.66 | 547.40 | 547.40 | 1.23% | 519,560 |
| Nov 7, 2024 | 539.24 | 542.00 | 532.91 | 540.75 | 540.75 | 0.72% | 267,880 |
| Nov 6, 2024 | 542.13 | 542.13 | 524.37 | 536.90 | 536.90 | 4.56% | 497,898 |
| Nov 5, 2024 | 510.20 | 522.68 | 501.00 | 513.48 | 513.48 | 1.67% | 697,697 |
| Nov 4, 2024 | 503.00 | 508.58 | 500.68 | 505.06 | 505.06 | 0.27% | 463,018 |
| Nov 1, 2024 | 502.89 | 509.21 | 500.65 | 503.69 | 503.69 | 0.24% | 424,921 |
| Oct 31, 2024 | 512.21 | 518.20 | 502.36 | 502.50 | 502.50 | -2.98% | 379,333 |
| Oct 30, 2024 | 520.23 | 523.43 | 517.15 | 517.95 | 517.95 | -0.06% | 274,689 |
| Oct 29, 2024 | 513.97 | 520.32 | 513.97 | 518.25 | 518.25 | 0.70% | 230,551 |
| Oct 28, 2024 | 518.14 | 519.53 | 512.71 | 514.67 | 514.67 | 0.26% | 191,068 |
| Oct 25, 2024 | 519.49 | 521.41 | 512.36 | 513.36 | 513.36 | -0.89% | 144,907 |
| Oct 24, 2024 | 521.04 | 521.69 | 516.28 | 517.95 | 517.95 | -0.56% | 185,886 |
| Oct 23, 2024 | 521.43 | 525.82 | 518.27 | 520.85 | 520.85 | -0.56% | 204,189 |
| Oct 22, 2024 | 526.18 | 527.31 | 522.89 | 523.76 | 523.76 | -1.43% | 201,028 |
| Oct 21, 2024 | 530.64 | 533.00 | 527.68 | 531.35 | 531.35 | 0.05% | 151,414 |
| Oct 18, 2024 | 533.72 | 534.67 | 529.03 | 531.09 | 531.09 | -0.22% | 198,231 |
| Oct 17, 2024 | 532.42 | 535.29 | 530.91 | 532.27 | 532.27 | 0.23% | 165,801 |
| Oct 16, 2024 | 527.31 | 532.18 | 527.31 | 531.06 | 531.06 | 0.19% | 172,712 |
| Oct 15, 2024 | 530.00 | 534.81 | 527.86 | 530.04 | 530.04 | 0.52% | 205,974 |
| Oct 14, 2024 | 524.57 | 529.23 | 523.87 | 527.30 | 527.30 | 1.17% | 204,603 |
| Oct 11, 2024 | 520.67 | 524.77 | 516.85 | 521.22 | 521.22 | 0.48% | 261,222 |
| Oct 10, 2024 | 518.52 | 522.00 | 515.75 | 518.72 | 518.72 | -0.38% | 247,359 |
| Oct 9, 2024 | 515.06 | 521.35 | 515.06 | 520.68 | 520.68 | 1.37% | 167,060 |
| Oct 8, 2024 | 510.48 | 515.68 | 510.48 | 513.65 | 513.65 | 0.75% | 226,750 |
| Oct 7, 2024 | 511.51 | 513.71 | 508.37 | 509.81 | 509.81 | -0.76% | 154,668 |
| Oct 4, 2024 | 512.31 | 514.34 | 508.57 | 513.71 | 513.71 | 1.07% | 271,111 |
| Oct 3, 2024 | 506.36 | 508.77 | 503.78 | 508.29 | 508.29 | 0.20% | 192,805 |
| Oct 2, 2024 | 499.04 | 508.40 | 496.26 | 507.28 | 507.28 | 1.21% | 163,527 |
| Oct 1, 2024 | 507.17 | 507.17 | 498.15 | 501.23 | 501.23 | -1.09% | 362,046 |
| Sep 30, 2024 | 508.07 | 508.07 | 501.83 | 506.76 | 506.76 | -0.43% | 455,360 |
| Sep 27, 2024 | 517.21 | 517.43 | 506.34 | 508.94 | 508.94 | -1.46% | 263,244 |
| Sep 26, 2024 | 517.41 | 521.64 | 512.03 | 516.47 | 516.47 | 1.05% | 265,613 |