Gartner Inc (IT) Historical Stock Data
332.42 ↑3.50 (1.06%)
As of January 27, 2023, 3:22pm EST.
Historical Data
In the past 30 trading days, IT is down -0.20% a day on average. There have been 11 days where Gartner Inc closed green and 19 days where IT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 331.52 | 328.92 | ↓$2.60 (-0.78%) | 325.81 | 332.23 | 416.97K |
| 2023-01-25 | 328.43 | 328.60 | ↑$0.17 (0.05%) | 320.74 | 329.53 | 341.09K |
| 2023-01-24 | 329.54 | 332.93 | ↑$3.39 (1.03%) | 329.41 | 334.97 | 278.19K |
| 2023-01-23 | 333.33 | 332.95 | ↓$0.38 (-0.11%) | 332.13 | 338.41 | 383.86K |
| 2023-01-20 | 326.31 | 332.96 | ↑$6.65 (2.04%) | 323.84 | 333.50 | 340.40K |
| 2023-01-19 | 329.20 | 324.47 | ↓$4.73 (-1.44%) | 324.14 | 330.70 | 358.49K |
| 2023-01-18 | 335.32 | 330.60 | ↓$4.72 (-1.41%) | 327.43 | 336.73 | 453.24K |
| 2023-01-17 | 334.61 | 333.91 | ↓$0.70 (-0.21%) | 332.23 | 338.17 | 466.22K |
| 2023-01-13 | 333.33 | 335.98 | ↑$2.65 (0.80%) | 331.67 | 337.04 | 279.87K |
| 2023-01-12 | 340.00 | 335.93 | ↓$4.07 (-1.20%) | 334.95 | 340.55 | 334.94K |
| 2023-01-11 | 333.98 | 337.70 | ↑$3.72 (1.11%) | 330.66 | 338.20 | 320.34K |
| 2023-01-10 | 327.70 | 331.99 | ↑$4.29 (1.31%) | 327.70 | 332.17 | 253.38K |
| 2023-01-09 | 330.43 | 329.15 | ↓$1.28 (-0.39%) | 327.91 | 336.09 | 483.21K |
| 2023-01-06 | 327.40 | 328.62 | ↑$1.22 (0.37%) | 324.50 | 331.01 | 439.31K |
| 2023-01-05 | 330.94 | 324.77 | ↓$6.17 (-1.86%) | 324.61 | 332.85 | 364.26K |
| 2023-01-04 | 338.90 | 334.15 | ↓$4.75 (-1.40%) | 331.72 | 341.80 | 411.15K |
| 2023-01-03 | 339.41 | 337.49 | ↓$1.92 (-0.57%) | 334.23 | 342.00 | 277.63K |
| 2022-12-30 | 336.24 | 336.14 | ↓$0.10 (-0.03%) | 332.13 | 337.25 | 272.18K |
| 2022-12-29 | 335.59 | 340.22 | ↑$4.63 (1.38%) | 332.16 | 340.56 | 240.89K |
| 2022-12-28 | 336.24 | 332.87 | ↓$3.37 (-1.00%) | 332.81 | 338.27 | 220.49K |
| 2022-12-27 | 336.36 | 335.66 | ↓$0.70 (-0.21%) | 334.56 | 337.89 | 209.12K |
| 2022-12-23 | 333.60 | 335.95 | ↑$2.35 (0.70%) | 332.22 | 336.15 | 165.32K |
| 2022-12-22 | 338.34 | 335.04 | ↓$3.30 (-0.98%) | 330.67 | 338.67 | 395.61K |
| 2022-12-21 | 338.25 | 341.84 | ↑$3.59 (1.06%) | 336.91 | 343.48 | 275.57K |
| 2022-12-20 | 336.86 | 335.73 | ↓$1.13 (-0.34%) | 331.54 | 337.89 | 493.82K |
| 2022-12-19 | 338.70 | 339.06 | ↑$0.36 (0.11%) | 334.56 | 339.07 | 396.53K |
| 2022-12-16 | 339.94 | 338.17 | ↓$1.77 (-0.52%) | 333.32 | 339.94 | 578.57K |
| 2022-12-15 | 341.97 | 340.83 | ↓$1.14 (-0.33%) | 337.72 | 342.92 | 348.78K |
| 2022-12-14 | 351.78 | 347.25 | ↓$4.53 (-1.29%) | 345.23 | 355.22 | 328.33K |
| 2022-12-13 | 358.25 | 351.93 | ↓$6.32 (-1.76%) | 346.42 | 358.25 | 411.17K |
Create an account or log in to view more rows.
$IT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IT C'mon
do a spike!!
$IT Exciting times ahead people.
$IT Fake dip news.
$IT time to short this
$IT used to this fuckery!! Not leaving no chance !
$IT looking good today??
$IT the end is near
$IT hint hint this is when you buy a few
$IT Fuk the 1% even though i feel like the 1%