Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
422.55
+1.29 (0.31%)
At close: Jun 6, 2025, 4:00 PM
422.55
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Gartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025423.34425.28416.97422.55422.550.31%863,302
Jun 5, 2025425.96425.96419.68421.26421.26-1.02%672,211
Jun 4, 2025433.43433.43424.87425.62425.62-1.53%756,148
Jun 3, 2025428.11432.82424.44432.23432.230.55%595,276
Jun 2, 2025432.27434.12424.72429.86429.86-1.50%583,312
May 30, 2025435.89437.42430.04436.42436.420.20%2,049,055
May 29, 2025436.36437.84431.80435.57435.570.09%743,504
May 28, 2025444.47445.50434.67435.18435.18-2.18%468,980
May 27, 2025443.92446.32443.15444.86444.861.48%426,588
May 23, 2025439.13441.14436.86438.36438.36-1.19%440,448
May 22, 2025443.49447.08442.18443.66443.660.17%461,989
May 21, 2025443.63450.60442.90442.91442.91-1.11%495,038
May 20, 2025448.30449.87445.51447.90447.90-0.36%328,189
May 19, 2025444.94450.25441.08449.52449.520.27%298,624
May 16, 2025446.23448.83443.57448.29448.290.40%407,128
May 15, 2025446.11449.10443.55446.49446.490.09%569,180
May 14, 2025449.00449.29443.89446.10446.10-0.58%450,613
May 13, 2025445.91451.73444.60448.70448.700.39%531,454
May 12, 2025443.06447.41440.46446.95446.953.34%511,589
May 9, 2025437.43438.34430.93432.50432.50-1.13%415,520
May 8, 2025440.16443.44435.43437.43437.43-0.10%437,591
May 7, 2025433.25442.55432.18437.85437.851.14%667,992
May 6, 2025417.55439.17409.98432.92432.921.39%963,724
May 5, 2025426.36431.05425.41426.98426.98-0.12%662,277
May 2, 2025425.89431.15425.74427.49427.491.88%398,616
May 1, 2025421.63425.52419.35419.60419.60-0.35%552,123
Apr 30, 2025416.39421.64411.29421.08421.080.12%683,436
Apr 29, 2025416.09422.15416.09420.59420.591.15%374,238
Apr 28, 2025416.00418.31410.93415.81415.81-0.07%561,311
Apr 25, 2025415.84417.80411.20416.09416.09-0.42%714,584
Apr 24, 2025406.38418.59406.26417.85417.852.79%574,851
Apr 23, 2025412.31420.20404.55406.49406.491.54%433,870
Apr 22, 2025396.11401.96395.60400.31400.312.00%386,380
Apr 21, 2025399.82399.82386.66392.47392.47-2.29%454,135
Apr 17, 2025403.40407.06400.97401.65401.65-0.16%443,434
Apr 16, 2025401.74408.24398.09402.29402.29-0.33%461,373
Apr 15, 2025406.40410.72402.41403.61403.61-1.07%508,434
Apr 14, 2025405.17410.81402.69407.96407.962.02%519,203
Apr 11, 2025397.59402.32388.98399.88399.882.00%574,913
Apr 10, 2025394.08396.99382.58392.03392.03-3.47%605,173
Apr 9, 2025373.41407.16367.58406.13406.137.58%1,550,175
Apr 8, 2025391.98397.33370.50377.50377.50-1.33%925,758
Apr 7, 2025374.09391.99366.05382.57382.57-0.17%1,232,438
Apr 4, 2025396.04398.53382.23383.24383.24-5.36%995,771
Apr 3, 2025410.94413.15402.30404.95404.95-4.58%888,191
Apr 2, 2025411.74425.14410.78424.37424.372.57%1,376,752
Apr 1, 2025416.85422.05409.00413.72413.72-1.43%1,237,701
Mar 31, 2025415.54422.21412.14419.74419.740.36%858,142
Mar 28, 2025423.66430.99416.99418.25418.25-1.56%661,793
Mar 27, 2025425.25428.14419.41424.89424.89-0.44%559,352