Gartner Inc (IT) Historical Stock Data
250.76 ↑1.19 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IT is up 0.41% a day on average. There have been 17 days where Gartner Inc closed green and 13 days where IT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 250.15 | 250.76 | ↑$0.61 (0.24%) | 246.85 | 253.52 | 3.38M |
| 2025-12-18 | 252.05 | 249.57 | ↓$2.48 (-0.98%) | 246.18 | 254.53 | 1.17M |
| 2025-12-17 | 246.77 | 251.29 | ↑$4.52 (1.83%) | 246.43 | 256.90 | 1.19M |
| 2025-12-16 | 247.23 | 247.34 | ↑$0.11 (0.04%) | 244.65 | 248.45 | 1.22M |
| 2025-12-15 | 237.30 | 246.35 | ↑$9.05 (3.81%) | 237.21 | 246.85 | 1.51M |
| 2025-12-12 | 233.67 | 233.89 | ↑$0.22 (0.09%) | 232.08 | 235.71 | 0.91M |
| 2025-12-11 | 230.87 | 232.66 | ↑$1.79 (0.78%) | 229.20 | 235.50 | 654.69K |
| 2025-12-10 | 228.67 | 230.88 | ↑$2.21 (0.97%) | 225.24 | 232.48 | 862.65K |
| 2025-12-09 | 226.50 | 229.38 | ↑$2.88 (1.27%) | 226.07 | 232.18 | 740.37K |
| 2025-12-08 | 229.01 | 227.28 | ↓$1.73 (-0.76%) | 225.80 | 229.01 | 1.18M |
| 2025-12-05 | 231.40 | 229.77 | ↓$1.63 (-0.70%) | 228.49 | 233.81 | 656.93K |
| 2025-12-04 | 233.87 | 232.10 | ↓$1.77 (-0.76%) | 230.39 | 235.74 | 663.66K |
| 2025-12-03 | 228.66 | 231.91 | ↑$3.25 (1.42%) | 227.66 | 232.43 | 714.19K |
| 2025-12-02 | 230.55 | 228.62 | ↓$1.93 (-0.84%) | 226.96 | 230.60 | 1.10M |
| 2025-12-01 | 231.77 | 230.78 | ↓$0.99 (-0.43%) | 230.20 | 235.00 | 0.97M |
| 2025-11-28 | 230.80 | 232.74 | ↑$1.94 (0.84%) | 230.61 | 233.63 | 421K |
| 2025-11-26 | 234.88 | 231.25 | ↓$3.63 (-1.55%) | 230.88 | 236.04 | 637.90K |
| 2025-11-25 | 229.48 | 235.38 | ↑$5.90 (2.57%) | 229.48 | 236.11 | 744.74K |
| 2025-11-24 | 233.86 | 230.24 | ↓$3.62 (-1.55%) | 227.03 | 234.76 | 1.80M |
| 2025-11-21 | 223.55 | 234.18 | ↑$10.63 (4.76%) | 223.07 | 240.25 | 1.47M |
| 2025-11-20 | 227.14 | 224.13 | ↓$3.01 (-1.33%) | 222.60 | 228.45 | 885.62K |
| 2025-11-19 | 226.36 | 225.89 | ↓$0.47 (-0.21%) | 222.85 | 228.32 | 816.43K |
| 2025-11-18 | 225.00 | 226.32 | ↑$1.32 (0.59%) | 223.02 | 227.91 | 0.99M |
| 2025-11-17 | 230.05 | 226.89 | ↓$3.16 (-1.37%) | 225.53 | 230.90 | 782.67K |
| 2025-11-14 | 230.81 | 231.03 | ↑$0.22 (0.10%) | 229.41 | 233.59 | 772.67K |
| 2025-11-13 | 228.29 | 230.17 | ↑$1.88 (0.82%) | 225.65 | 234.10 | 1.14M |
| 2025-11-12 | 231.75 | 230.13 | ↓$1.62 (-0.70%) | 229.80 | 233.89 | 813.69K |
| 2025-11-11 | 227.74 | 231.54 | ↑$3.80 (1.67%) | 225.29 | 232.65 | 663.74K |
| 2025-11-10 | 230.91 | 228.64 | ↓$2.27 (-0.98%) | 226.17 | 231.71 | 863.06K |
| 2025-11-07 | 224.88 | 230.57 | ↑$5.69 (2.53%) | 222.73 | 230.68 | 771.94K |
Create an account or log in to view more rows.
$IT hot damn <3
$IT gets me every time lol
$IT Bullish !!! Can’t wait for Monday!!
$IT time to run
$IT bought more
$IT hello
please hold.
$IT Algorithms are playing games
$IT super bullish
$IT what a horse shit show!
$IT unstoppable up wow