Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
518.00
+0.27 (0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 517.43 | 519.32 | 513.85 | 518.00 | 518.00 | 0.05% | 456,783 |
| 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 |
| Sep 25, 2024 | 512.33 | 512.33 | 504.38 | 511.08 | 511.08 | 0.03% | 326,112 |
| Sep 24, 2024 | 516.38 | 516.38 | 507.02 | 510.94 | 510.94 | -1.05% | 225,135 |
| Sep 23, 2024 | 515.00 | 516.81 | 510.07 | 516.38 | 516.38 | 0.54% | 197,022 |
| Sep 20, 2024 | 511.80 | 515.40 | 506.64 | 513.59 | 513.59 | 0.03% | 709,039 |
| Sep 19, 2024 | 517.48 | 517.48 | 510.72 | 513.42 | 513.42 | 1.37% | 210,024 |
| Sep 18, 2024 | 509.89 | 513.09 | 503.72 | 506.49 | 506.49 | -0.17% | 285,807 |
| Sep 17, 2024 | 508.06 | 511.32 | 505.14 | 507.35 | 507.35 | -0.54% | 215,537 |
| Sep 16, 2024 | 512.70 | 515.09 | 507.96 | 510.08 | 510.08 | -0.09% | 249,294 |
| Sep 13, 2024 | 506.04 | 510.98 | 503.11 | 510.56 | 510.56 | 0.97% | 202,265 |
| Sep 12, 2024 | 496.69 | 507.52 | 494.35 | 505.67 | 505.67 | 1.18% | 425,364 |
| Sep 11, 2024 | 498.67 | 500.71 | 483.99 | 499.77 | 499.77 | 0.04% | 307,860 |
| Sep 10, 2024 | 496.05 | 500.43 | 494.35 | 499.57 | 499.57 | 1.37% | 255,960 |
| Sep 9, 2024 | 488.12 | 493.00 | 484.16 | 492.83 | 492.83 | 1.89% | 293,647 |
| Sep 6, 2024 | 487.17 | 491.35 | 479.49 | 483.68 | 483.68 | 0.05% | 356,677 |
| Sep 5, 2024 | 485.25 | 486.28 | 480.45 | 483.46 | 483.46 | -0.67% | 219,483 |
| Sep 4, 2024 | 480.33 | 487.59 | 479.42 | 486.72 | 486.72 | 1.01% | 219,714 |
| Sep 3, 2024 | 491.43 | 499.20 | 477.83 | 481.83 | 481.83 | -2.06% | 333,516 |
| Aug 30, 2024 | 487.71 | 492.04 | 481.67 | 491.96 | 491.96 | 1.25% | 418,196 |
| Aug 29, 2024 | 483.99 | 491.46 | 481.15 | 485.88 | 485.88 | 0.90% | 311,866 |
| Aug 28, 2024 | 486.41 | 488.88 | 478.81 | 481.56 | 481.56 | -0.87% | 179,934 |
| Aug 27, 2024 | 481.15 | 486.76 | 478.90 | 485.77 | 485.77 | 0.72% | 264,855 |
| Aug 26, 2024 | 481.54 | 484.86 | 481.24 | 482.31 | 482.31 | 0.30% | 123,494 |
| Aug 23, 2024 | 480.08 | 483.76 | 478.75 | 480.86 | 480.86 | 0.73% | 226,707 |
| Aug 22, 2024 | 481.94 | 482.01 | 476.68 | 477.39 | 477.39 | -0.79% | 175,281 |
| Aug 21, 2024 | 483.84 | 483.84 | 477.26 | 481.17 | 481.17 | -0.56% | 307,218 |
| Aug 20, 2024 | 484.62 | 487.66 | 477.62 | 483.86 | 483.86 | -0.24% | 298,854 |
| Aug 19, 2024 | 482.29 | 485.14 | 480.26 | 485.00 | 485.00 | 0.48% | 297,292 |
| Aug 16, 2024 | 482.89 | 484.61 | 479.67 | 482.70 | 482.70 | -0.29% | 272,145 |
| Aug 15, 2024 | 481.99 | 485.82 | 480.05 | 484.11 | 484.11 | 1.14% | 251,336 |
| Aug 14, 2024 | 479.17 | 481.31 | 474.94 | 478.67 | 478.67 | -0.24% | 491,649 |
| Aug 13, 2024 | 472.22 | 481.49 | 472.13 | 479.82 | 479.82 | 0.89% | 267,936 |
| Aug 12, 2024 | 479.78 | 480.55 | 473.74 | 475.60 | 475.60 | -1.05% | 187,827 |
| Aug 9, 2024 | 478.12 | 482.52 | 475.90 | 480.67 | 480.67 | 0.35% | 205,034 |
| Aug 8, 2024 | 469.99 | 479.34 | 467.84 | 479.00 | 479.00 | 2.51% | 290,298 |
| Aug 7, 2024 | 477.48 | 481.76 | 466.82 | 467.26 | 467.26 | -1.23% | 262,011 |
| Aug 6, 2024 | 460.70 | 478.12 | 460.70 | 473.07 | 473.07 | 3.41% | 432,497 |
| Aug 5, 2024 | 476.03 | 476.03 | 456.97 | 457.47 | 457.47 | -4.55% | 487,297 |
| Aug 2, 2024 | 487.65 | 488.73 | 473.85 | 479.29 | 479.29 | -2.83% | 366,114 |
| Aug 1, 2024 | 499.82 | 503.05 | 491.20 | 493.27 | 493.27 | -1.58% | 432,162 |
| Jul 31, 2024 | 499.11 | 509.15 | 497.62 | 501.19 | 501.19 | 0.49% | 708,829 |
| Jul 30, 2024 | 482.01 | 506.15 | 478.97 | 498.77 | 498.77 | 5.93% | 997,462 |
| Jul 29, 2024 | 474.17 | 476.48 | 469.32 | 470.84 | 470.84 | -0.02% | 541,734 |
| Jul 26, 2024 | 463.00 | 472.14 | 460.19 | 470.92 | 470.92 | 1.93% | 424,650 |
| Jul 25, 2024 | 459.30 | 474.56 | 457.81 | 461.99 | 461.99 | 1.00% | 396,110 |
| Jul 24, 2024 | 462.89 | 465.97 | 457.10 | 457.42 | 457.42 | -2.16% | 402,473 |
| Jul 23, 2024 | 474.23 | 475.00 | 467.35 | 467.50 | 467.50 | -0.89% | 487,942 |
| Jul 22, 2024 | 461.43 | 472.04 | 460.86 | 471.69 | 471.69 | 2.87% | 343,253 |
| Jul 19, 2024 | 461.88 | 464.92 | 457.17 | 458.55 | 458.55 | -0.16% | 242,952 |
| Jul 18, 2024 | 459.24 | 465.21 | 456.79 | 459.27 | 459.27 | -0.12% | 227,093 |
| Jul 17, 2024 | 463.32 | 466.39 | 459.80 | 459.80 | 459.80 | -1.35% | 226,732 |
| Jul 16, 2024 | 457.19 | 466.46 | 457.01 | 466.10 | 466.10 | 2.44% | 284,865 |
| Jul 15, 2024 | 455.38 | 459.64 | 453.66 | 455.02 | 455.02 | -0.08% | 231,815 |
| Jul 12, 2024 | 450.50 | 458.18 | 448.90 | 455.38 | 455.38 | 1.73% | 251,281 |
| Jul 11, 2024 | 450.59 | 454.71 | 446.41 | 447.62 | 447.62 | -0.20% | 476,949 |
| Jul 10, 2024 | 447.95 | 449.36 | 438.52 | 448.51 | 448.51 | 0.09% | 355,469 |
| Jul 9, 2024 | 449.77 | 452.80 | 446.06 | 448.09 | 448.09 | -0.23% | 386,876 |
| Jul 8, 2024 | 451.75 | 452.90 | 448.09 | 449.14 | 449.14 | -0.63% | 302,276 |
| Jul 5, 2024 | 447.50 | 452.66 | 444.01 | 452.01 | 452.01 | 0.95% | 242,184 |
| Jul 3, 2024 | 445.71 | 449.17 | 442.31 | 447.75 | 447.75 | 0.37% | 232,176 |
| Jul 2, 2024 | 441.36 | 448.49 | 441.36 | 446.12 | 446.12 | 1.09% | 238,431 |