Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
417.85
+11.36 (2.79%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 406.38 | 418.59 | 406.26 | 417.85 | 417.85 | 2.79% | 574,828 |
| Apr 23, 2025 | 412.31 | 420.20 | 404.55 | 406.49 | 406.49 | 1.54% | 433,870 |
| Apr 22, 2025 | 396.11 | 401.96 | 395.60 | 400.31 | 400.31 | 2.00% | 386,380 |
| Apr 21, 2025 | 399.82 | 399.82 | 386.66 | 392.47 | 392.47 | -2.29% | 454,135 |
| Apr 17, 2025 | 403.40 | 407.06 | 400.97 | 401.65 | 401.65 | -0.16% | 443,434 |
| Apr 16, 2025 | 401.74 | 408.24 | 398.09 | 402.29 | 402.29 | -0.33% | 461,373 |
| Apr 15, 2025 | 406.40 | 410.72 | 402.41 | 403.61 | 403.61 | -1.07% | 508,434 |
| Apr 14, 2025 | 405.17 | 410.81 | 402.69 | 407.96 | 407.96 | 2.02% | 519,203 |
| Apr 11, 2025 | 397.59 | 402.32 | 388.98 | 399.88 | 399.88 | 2.00% | 574,913 |
| Apr 10, 2025 | 394.08 | 396.99 | 382.58 | 392.03 | 392.03 | -3.47% | 605,173 |
| Apr 9, 2025 | 373.41 | 407.16 | 367.58 | 406.13 | 406.13 | 7.58% | 1,550,175 |
| Apr 8, 2025 | 391.98 | 397.33 | 370.50 | 377.50 | 377.50 | -1.33% | 925,758 |
| Apr 7, 2025 | 374.09 | 391.99 | 366.05 | 382.57 | 382.57 | -0.17% | 1,232,438 |
| Apr 4, 2025 | 396.04 | 398.53 | 382.23 | 383.24 | 383.24 | -5.36% | 995,771 |
| Apr 3, 2025 | 410.94 | 413.15 | 402.30 | 404.95 | 404.95 | -4.58% | 888,191 |
| Apr 2, 2025 | 411.74 | 425.14 | 410.78 | 424.37 | 424.37 | 2.57% | 1,376,752 |
| Apr 1, 2025 | 416.85 | 422.05 | 409.00 | 413.72 | 413.72 | -1.43% | 1,237,701 |
| Mar 31, 2025 | 415.54 | 422.21 | 412.14 | 419.74 | 419.74 | 0.36% | 858,142 |
| Mar 28, 2025 | 423.66 | 430.99 | 416.99 | 418.25 | 418.25 | -1.56% | 661,793 |
| Mar 27, 2025 | 425.25 | 428.14 | 419.41 | 424.89 | 424.89 | -0.44% | 559,352 |
| Mar 26, 2025 | 422.61 | 428.62 | 420.06 | 426.77 | 426.77 | 1.19% | 745,152 |
| Mar 25, 2025 | 428.68 | 429.30 | 414.05 | 421.76 | 421.76 | -1.87% | 1,383,657 |
| Mar 24, 2025 | 437.26 | 437.26 | 429.28 | 429.79 | 429.79 | -0.14% | 685,634 |
| Mar 21, 2025 | 417.19 | 435.91 | 409.50 | 430.38 | 430.38 | 2.77% | 1,798,672 |
| Mar 20, 2025 | 444.66 | 445.74 | 412.68 | 418.77 | 418.77 | -6.82% | 1,681,135 |
| Mar 19, 2025 | 451.01 | 452.91 | 442.20 | 449.43 | 449.43 | 0.37% | 1,095,429 |
| Mar 18, 2025 | 460.68 | 460.68 | 444.76 | 447.78 | 447.78 | -3.01% | 1,519,795 |
| Mar 17, 2025 | 459.27 | 464.87 | 457.12 | 461.70 | 461.70 | 0.94% | 691,914 |
| Mar 14, 2025 | 453.74 | 458.35 | 451.76 | 457.41 | 457.41 | 1.18% | 468,951 |
| Mar 13, 2025 | 457.60 | 459.70 | 447.48 | 452.06 | 452.06 | -1.67% | 450,572 |
| Mar 12, 2025 | 469.73 | 470.37 | 458.57 | 459.74 | 459.74 | -1.41% | 354,696 |
| Mar 11, 2025 | 471.22 | 471.69 | 460.41 | 466.30 | 466.30 | -1.13% | 470,133 |
| Mar 10, 2025 | 475.69 | 476.35 | 469.98 | 471.61 | 471.61 | -2.18% | 551,856 |
| Mar 7, 2025 | 480.03 | 485.33 | 467.91 | 482.10 | 482.10 | -0.20% | 566,090 |
| Mar 6, 2025 | 483.31 | 490.13 | 478.35 | 483.08 | 483.08 | -1.47% | 519,848 |
| Mar 5, 2025 | 481.49 | 490.84 | 481.09 | 490.27 | 490.27 | 1.70% | 527,815 |
| Mar 4, 2025 | 489.44 | 492.06 | 479.41 | 482.06 | 482.06 | -1.85% | 660,667 |
| Mar 3, 2025 | 498.50 | 499.72 | 487.84 | 491.13 | 491.13 | -1.44% | 512,648 |
| Feb 28, 2025 | 492.19 | 499.01 | 486.65 | 498.32 | 498.32 | 1.41% | 515,238 |
| Feb 27, 2025 | 497.00 | 500.20 | 490.77 | 491.39 | 491.39 | -1.36% | 335,883 |
| Feb 26, 2025 | 500.32 | 507.79 | 497.50 | 498.17 | 498.17 | -0.97% | 351,651 |
| Feb 25, 2025 | 499.21 | 505.78 | 497.78 | 503.07 | 503.07 | 1.11% | 548,803 |
| Feb 24, 2025 | 489.64 | 501.12 | 487.93 | 497.56 | 497.56 | 1.98% | 691,294 |
| Feb 21, 2025 | 503.25 | 503.25 | 485.86 | 487.90 | 487.90 | -3.03% | 522,715 |
| 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 |