Gartner Inc (IT) Historical Stock Data
528.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IT is up 0.08% a day on average. There have been 14 days where Gartner Inc closed green and 16 days where IT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 532.20 | 528.87 | ↓$3.33 (-0.63%) | 526.49 | 534.50 | 649.95K |
2025-02-07 | 535.55 | 529.29 | ↓$6.26 (-1.17%) | 525.72 | 535.94 | 369.82K |
2025-02-06 | 542.90 | 534.45 | ↓$8.45 (-1.56%) | 529.79 | 544.93 | 497.98K |
2025-02-05 | 541.76 | 541.11 | ↓$0.65 (-0.12%) | 534.30 | 546.21 | 633.50K |
2025-02-04 | 574.84 | 547.16 | ↓$27.68 (-4.82%) | 541.45 | 584.01 | 0.93M |
2025-02-03 | 536.56 | 547.80 | ↑$11.24 (2.09%) | 533.71 | 551.45 | 566.95K |
2025-01-31 | 547.05 | 542.83 | ↓$4.22 (-0.77%) | 540.25 | 550.45 | 511.84K |
2025-01-30 | 545.50 | 548.38 | ↑$2.88 (0.53%) | 542.39 | 552.14 | 473.97K |
2025-01-29 | 541.00 | 537.99 | ↓$3.01 (-0.56%) | 535.59 | 542.31 | 336.67K |
2025-01-28 | 537.91 | 542.54 | ↑$4.63 (0.86%) | 533.64 | 544.34 | 406.52K |
2025-01-27 | 522.35 | 537.05 | ↑$14.70 (2.81%) | 522.35 | 537.84 | 420K |
2025-01-24 | 520.47 | 528.53 | ↑$8.06 (1.55%) | 519.88 | 530.10 | 375.54K |
2025-01-23 | 525.00 | 524.75 | ↓$0.25 (-0.05%) | 518.40 | 526.01 | 341.21K |
2025-01-22 | 525.72 | 524.82 | ↓$0.90 (-0.17%) | 520.92 | 529.58 | 525.81K |
2025-01-21 | 519.22 | 524.79 | ↑$5.57 (1.07%) | 517.07 | 528.65 | 473.45K |
2025-01-17 | 516.67 | 515.70 | ↓$0.97 (-0.19%) | 512.05 | 517.63 | 0.97M |
2025-01-16 | 508.94 | 512.06 | ↑$3.12 (0.61%) | 505.70 | 513.43 | 354.39K |
2025-01-15 | 507.23 | 509.28 | ↑$2.05 (0.40%) | 505.74 | 511.86 | 501.25K |
2025-01-14 | 495.42 | 499.80 | ↑$4.38 (0.88%) | 494.73 | 500.62 | 416.64K |
2025-01-13 | 485.05 | 493.13 | ↑$8.08 (1.67%) | 483.72 | 493.68 | 393.88K |
2025-01-10 | 492.69 | 489.00 | ↓$3.69 (-0.75%) | 483.53 | 494.39 | 478.50K |
2025-01-08 | 493.53 | 495.44 | ↑$1.91 (0.39%) | 488.40 | 495.56 | 413.23K |
2025-01-07 | 493.33 | 491.48 | ↓$1.85 (-0.38%) | 486.91 | 493.61 | 460.32K |
2025-01-06 | 487.11 | 491.72 | ↑$4.61 (0.95%) | 486.17 | 491.88 | 468.16K |
2025-01-03 | 486.00 | 485.97 | ↓$0.03 (-0.01%) | 481.38 | 487.01 | 300.90K |
2025-01-02 | 487.19 | 483.30 | ↓$3.89 (-0.80%) | 480.20 | 489.91 | 384.63K |
2024-12-31 | 486.80 | 484.47 | ↓$2.33 (-0.48%) | 482.31 | 487.22 | 239.71K |
2024-12-30 | 481.33 | 485.45 | ↑$4.12 (0.86%) | 478.15 | 487.49 | 317.14K |
2024-12-27 | 487.84 | 486.96 | ↓$0.88 (-0.18%) | 483.57 | 489.69 | 230.97K |
2024-12-26 | 488.29 | 489.22 | ↑$0.93 (0.19%) | 486.42 | 491.27 | 194.46K |
Create an account or log in to view more rows.
$IT Algorithms are playing games
$IT super bullish
$IT what a horse shit show!
$IT unstoppable up wow
$IT all’s I know is buy and hold… no expectations
$IT I like it
$IT get over the hump
$IT let it ride
$IT no pain no gain
$IT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$