Gartner Inc (IT) Historical Stock Data
422.39 ↑9.80 (2.38%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IT is down -0.60% a day on average. There have been 13 days where Gartner Inc closed green and 17 days where IT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 412.16 | 422.39 | ↑$10.23 (2.48%) | 412.16 | 428.92 | 0.93M |
| 2024-04-30 | 458.06 | 412.59 | ↓$45.47 (-9.93%) | 411.15 | 458.08 | 1.34M |
| 2024-04-29 | 448.90 | 448.65 | ↓$0.25 (-0.06%) | 445.90 | 453.35 | 694.37K |
| 2024-04-26 | 447.45 | 448.78 | ↑$1.33 (0.30%) | 447.45 | 453.21 | 292.23K |
| 2024-04-25 | 447.72 | 446.31 | ↓$1.41 (-0.31%) | 445.97 | 450.84 | 362.98K |
| 2024-04-24 | 450.32 | 451.06 | ↑$0.74 (0.16%) | 447.90 | 453.59 | 283.58K |
| 2024-04-23 | 446.33 | 450.26 | ↑$3.93 (0.88%) | 445.66 | 452.31 | 252.95K |
| 2024-04-22 | 442.94 | 443.06 | ↑$0.12 (0.03%) | 441.96 | 447.55 | 391.91K |
| 2024-04-19 | 450.53 | 440.38 | ↓$10.15 (-2.25%) | 438.58 | 451.72 | 445.36K |
| 2024-04-18 | 449.92 | 449.61 | ↓$0.31 (-0.07%) | 446.34 | 452.73 | 426.54K |
| 2024-04-17 | 460.70 | 449.31 | ↓$11.39 (-2.47%) | 449.30 | 462.83 | 401.46K |
| 2024-04-16 | 462.34 | 458.13 | ↓$4.21 (-0.91%) | 455.54 | 462.34 | 496.75K |
| 2024-04-15 | 470.37 | 463.59 | ↓$6.78 (-1.44%) | 463.00 | 474.31 | 626.55K |
| 2024-04-12 | 469.96 | 465.45 | ↓$4.51 (-0.96%) | 462.97 | 470.80 | 319.52K |
| 2024-04-11 | 472.15 | 474.72 | ↑$2.57 (0.54%) | 467.73 | 478.82 | 306.10K |
| 2024-04-10 | 465.27 | 463.78 | ↓$1.49 (-0.32%) | 463.21 | 468.51 | 249.38K |
| 2024-04-09 | 474.50 | 469.89 | ↓$4.61 (-0.97%) | 466.75 | 475.95 | 247.07K |
| 2024-04-08 | 470.34 | 471.87 | ↑$1.53 (0.33%) | 469.28 | 473.05 | 340.03K |
| 2024-04-05 | 465.41 | 470.36 | ↑$4.95 (1.06%) | 465.41 | 472.54 | 233.25K |
| 2024-04-04 | 475.43 | 464.34 | ↓$11.09 (-2.33%) | 463.49 | 477.67 | 365.86K |
| 2024-04-03 | 466.91 | 472.09 | ↑$5.18 (1.11%) | 466.91 | 474.01 | 230.80K |
| 2024-04-02 | 473.83 | 469.48 | ↓$4.35 (-0.92%) | 465.50 | 477.06 | 249.59K |
| 2024-04-01 | 475.88 | 477.44 | ↑$1.56 (0.33%) | 474.55 | 478.36 | 255.57K |
| 2024-03-28 | 481.97 | 476.67 | ↓$5.30 (-1.10%) | 476.02 | 484.98 | 402.28K |
| 2024-03-27 | 479.06 | 480.84 | ↑$1.78 (0.37%) | 476.49 | 481.65 | 299.65K |
| 2024-03-26 | 475.60 | 475.45 | ↓$0.15 (-0.03%) | 473.14 | 482.31 | 357.07K |
| 2024-03-25 | 477.61 | 473.61 | ↓$4.00 (-0.84%) | 471.85 | 479.03 | 333.96K |
| 2024-03-22 | 484.08 | 479.34 | ↓$4.74 (-0.98%) | 477.48 | 485.92 | 233.02K |
| 2024-03-21 | 482.89 | 483.11 | ↑$0.22 (0.05%) | 475.47 | 486.54 | 446.68K |
| 2024-03-20 | 478.66 | 480.28 | ↑$1.62 (0.34%) | 475.29 | 482.24 | 304.31K |
Create an account or log in to view more rows.
$IT no pain no gain
$IT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IT had to buy calls
$IT adding next Friday
$IT I love you!
$IT the bulls in here
$IT gonna take my L with this one
$IT recovery hasn’t even started yet.. imo
$IT Market is down
No worries
$IT Looking for this cup to breakout.