Australia markets closed

Gartner, Inc. (IT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
463.59-1.86 (-0.40%)
At close: 04:00PM EDT
463.59 0.00 (0.00%)
After hours: 06:16PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024470.37474.31463.00463.59463.59592,000
12 Apr 2024469.96470.80462.97465.45465.45319,500
11 Apr 2024472.15478.82467.73474.72474.72306,100
10 Apr 2024465.27468.51463.21463.78463.78249,400
09 Apr 2024474.50475.95466.75469.89469.89247,100
08 Apr 2024470.34473.05469.28471.87471.87340,000
05 Apr 2024465.41472.54465.41470.36470.36233,200
04 Apr 2024475.43477.67463.49464.34464.34365,900
03 Apr 2024466.91474.01466.91472.09472.09230,800
02 Apr 2024473.83477.06465.50469.48469.48249,600
01 Apr 2024475.88478.36474.55477.44477.44255,600
28 Mar 2024481.97484.98476.02476.67476.67402,300
27 Mar 2024479.06481.65476.49480.84480.84299,700
26 Mar 2024475.60482.31473.14475.45475.45357,100
25 Mar 2024477.61479.03471.85473.61473.61333,900
22 Mar 2024484.08485.92477.48479.34479.34233,000
21 Mar 2024482.89486.54475.47483.11483.11446,700
20 Mar 2024478.66482.24475.29480.28480.28304,300
19 Mar 2024473.69477.30471.96477.02477.02238,400
18 Mar 2024473.23477.22472.63474.75474.75289,000
15 Mar 2024465.84471.30463.92470.97470.97493,600
14 Mar 2024477.00479.00468.03468.94468.94369,300
13 Mar 2024476.52476.96471.24476.70476.70294,100
12 Mar 2024466.00476.99465.58476.16476.16321,400
11 Mar 2024461.19468.06461.19465.00465.00309,400
08 Mar 2024469.83471.24463.51463.56463.56387,200
07 Mar 2024473.83476.42468.54470.00470.00556,800
06 Mar 2024465.11469.45463.65468.97468.97259,500
05 Mar 2024467.69467.69456.30460.23460.23256,100
04 Mar 2024470.82474.65467.35469.75469.75316,600
01 Mar 2024464.48471.64464.24471.48471.48274,800
29 Feb 2024468.01469.96459.68465.56465.56607,000
28 Feb 2024459.96465.90458.65465.69465.69221,000
27 Feb 2024460.47461.49458.38461.05461.05231,200
26 Feb 2024461.10462.89458.98460.97460.97213,400
23 Feb 2024455.12461.97455.12460.64460.64280,800
22 Feb 2024448.70455.40447.97453.46453.46304,400
21 Feb 2024441.59442.04437.34440.76440.76498,100
20 Feb 2024447.77450.40441.21445.00445.00602,200
16 Feb 2024453.71456.87448.55448.61448.61391,500
15 Feb 2024453.19455.68450.52453.81453.81577,800
14 Feb 2024449.06452.79446.96449.86449.86538,600
13 Feb 2024442.98447.98440.16446.24446.24401,200
12 Feb 2024463.00463.00449.27450.97450.97477,500
09 Feb 2024458.80465.02456.59463.52463.52342,800
08 Feb 2024453.30456.48449.22456.18456.18474,800
07 Feb 2024458.97458.97448.37449.95449.951,064,800
06 Feb 2024433.13466.03431.00461.70461.701,171,600
05 Feb 2024469.89471.32464.53469.79469.79417,000
02 Feb 2024467.48471.76462.29469.89469.89453,600
01 Feb 2024457.59467.01456.64467.01467.01311,700
31 Jan 2024462.55464.26456.92457.44457.44369,600
30 Jan 2024465.16470.52464.33465.54465.54257,800
29 Jan 2024460.56465.11459.08463.69463.69202,600
26 Jan 2024459.71464.30458.59460.83460.83206,200
25 Jan 2024466.68467.22457.01461.19461.19306,900
24 Jan 2024470.97471.44463.03463.08463.08260,600
23 Jan 2024469.16469.39463.54466.22466.22265,800
22 Jan 2024468.76470.50465.13468.00468.00306,500
19 Jan 2024465.10466.33460.56464.88464.881,080,300
18 Jan 2024456.67463.23455.54463.09463.09591,900
17 Jan 2024451.00455.72450.17454.38454.38548,400
16 Jan 2024451.22456.70450.69453.10453.10558,700
12 Jan 2024443.11454.65443.11454.21454.21380,000
11 Jan 2024443.73444.99436.00444.66444.66290,500
10 Jan 2024439.40442.30437.42441.56441.56348,300
09 Jan 2024431.89437.18431.79436.98436.98291,100
08 Jan 2024427.85435.88425.75435.82435.82336,200
05 Jan 2024425.66430.08424.53425.37425.37326,000
04 Jan 2024427.20430.98425.08426.54426.54380,000
03 Jan 2024435.65437.42427.31427.54427.54435,500
02 Jan 2024446.82449.09434.96437.25437.25442,800
29 Dec 2023450.95454.89449.85451.11451.11289,400
28 Dec 2023448.02452.98448.02452.27452.27276,800
27 Dec 2023447.74447.96444.34446.63446.63203,200
26 Dec 2023444.25447.66443.53446.47446.47232,100
22 Dec 2023446.00449.01442.07446.49446.49253,000
21 Dec 2023445.85446.11439.84443.34443.34603,600
20 Dec 2023448.73451.82442.59442.59442.59416,200
19 Dec 2023449.35453.56447.51450.48450.48383,900
18 Dec 2023445.09450.55443.38449.68449.68991,800
15 Dec 2023449.42455.10444.16444.42444.421,345,000
14 Dec 2023465.97468.31453.86454.01454.01773,900
13 Dec 2023461.39469.58461.35466.05466.05535,700
12 Dec 2023458.40463.90457.00460.62460.62426,500
11 Dec 2023452.84460.00447.94457.60457.60604,300
08 Dec 2023445.39453.25443.95452.00452.00431,700
07 Dec 2023442.50447.29442.13446.00446.00462,500
06 Dec 2023437.08442.80437.08442.00442.00457,700
05 Dec 2023436.75439.17433.43434.83434.83277,800
04 Dec 2023436.83441.58435.19439.58439.58474,000
01 Dec 2023434.32441.82432.76441.14441.14532,000
30 Nov 2023430.57435.38426.62434.84434.84996,300
29 Nov 2023431.95434.41430.02430.12430.12441,100
28 Nov 2023429.79433.90428.59428.69428.69258,600
27 Nov 2023426.83432.79426.83431.36431.36306,600
24 Nov 2023426.78429.04423.53426.85426.85159,900
22 Nov 2023430.27432.69426.71428.34428.34274,200
21 Nov 2023426.99429.88425.93427.79427.79282,300
20 Nov 2023417.95425.00417.95424.58424.58428,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...