Gartner Inc (IT) Historical Stock Data
449.61 ↑0.30 (0.07%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IT is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 473.69 | 477.02 | ↑$3.33 (0.70%) | 471.96 | 477.30 | 238.38K |
| 2024-03-18 | 473.23 | 474.75 | ↑$1.52 (0.32%) | 472.63 | 477.22 | 288.97K |
| 2024-03-15 | 465.84 | 470.97 | ↑$5.13 (1.10%) | 463.92 | 471.30 | 493.57K |
| 2024-03-14 | 477.00 | 468.94 | ↓$8.06 (-1.69%) | 468.03 | 479.00 | 369.26K |
| 2024-03-13 | 476.52 | 476.70 | ↑$0.18 (0.04%) | 471.24 | 476.96 | 294.14K |
| 2024-03-12 | 466.00 | 476.16 | ↑$10.16 (2.18%) | 465.58 | 476.99 | 321.36K |
| 2024-03-11 | 461.19 | 465.00 | ↑$3.81 (0.83%) | 461.19 | 468.06 | 309.41K |
| 2024-03-08 | 469.83 | 463.56 | ↓$6.27 (-1.33%) | 463.51 | 471.24 | 387.23K |
| 2024-03-07 | 473.83 | 470.00 | ↓$3.83 (-0.81%) | 468.54 | 476.42 | 556.83K |
Create an account or log in to view more rows.
$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.
$IT hmm...
$IT who loaded up??
$IT Bears get cremated today