NYSE - Delayed Quote USD

Gartner, Inc. (IT)

451.06 +0.80 (+0.18%)
At close: April 24 at 4:00 PM EDT
449.00 -2.06 (-0.46%)
Pre-Market: 9:03 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 450.32 453.59 447.90 451.06 451.06 283,600
Apr 23, 2024 446.33 452.31 445.66 450.26 450.26 253,000
Apr 22, 2024 442.94 447.55 441.96 443.06 443.06 391,900
Apr 19, 2024 450.53 451.72 438.58 440.38 440.38 445,400
Apr 18, 2024 449.92 452.73 446.34 449.61 449.61 426,500
Apr 17, 2024 460.70 462.83 449.30 449.31 449.31 401,500
Apr 16, 2024 462.34 462.34 455.54 458.13 458.13 496,700
Apr 15, 2024 470.37 474.31 463.00 463.59 463.59 626,600
Apr 12, 2024 469.96 470.80 462.97 465.45 465.45 319,500
Apr 11, 2024 472.15 478.82 467.73 474.72 474.72 306,100
Apr 10, 2024 465.27 468.51 463.21 463.78 463.78 249,400
Apr 9, 2024 474.50 475.95 466.75 469.89 469.89 247,100
Apr 8, 2024 470.34 473.05 469.28 471.87 471.87 340,000
Apr 5, 2024 465.41 472.54 465.41 470.36 470.36 233,200
Apr 4, 2024 475.43 477.67 463.49 464.34 464.34 365,900
Apr 3, 2024 466.91 474.01 466.91 472.09 472.09 230,800
Apr 2, 2024 473.83 477.06 465.50 469.48 469.48 249,600
Apr 1, 2024 475.88 478.36 474.55 477.44 477.44 255,600
Mar 28, 2024 481.97 484.98 476.02 476.67 476.67 402,300
Mar 27, 2024 479.06 481.65 476.49 480.84 480.84 299,700
Mar 26, 2024 475.60 482.31 473.14 475.45 475.45 357,100
Mar 25, 2024 477.61 479.03 471.85 473.61 473.61 333,900
Mar 22, 2024 484.08 485.92 477.48 479.34 479.34 233,000
Mar 21, 2024 482.89 486.54 475.47 483.11 483.11 446,700
Mar 20, 2024 478.66 482.24 475.29 480.28 480.28 304,300
Mar 19, 2024 473.69 477.30 471.96 477.02 477.02 238,400
Mar 18, 2024 473.23 477.22 472.63 474.75 474.75 289,000
Mar 15, 2024 465.84 471.30 463.92 470.97 470.97 493,600
Mar 14, 2024 477.00 479.00 468.03 468.94 468.94 369,300
Mar 13, 2024 476.52 476.96 471.24 476.70 476.70 294,100
Mar 12, 2024 466.00 476.99 465.58 476.16 476.16 321,400
Mar 11, 2024 461.19 468.06 461.19 465.00 465.00 309,400
Mar 8, 2024 469.83 471.24 463.51 463.56 463.56 387,200
Mar 7, 2024 473.83 476.42 468.54 470.00 470.00 556,800
Mar 6, 2024 465.11 469.45 463.65 468.97 468.97 259,500
Mar 5, 2024 467.69 467.69 456.30 460.23 460.23 256,100
Mar 4, 2024 470.82 474.65 467.35 469.75 469.75 316,600
Mar 1, 2024 464.48 471.64 464.24 471.48 471.48 274,800
Feb 29, 2024 468.01 469.96 459.68 465.56 465.56 607,000
Feb 28, 2024 459.96 465.90 458.65 465.69 465.69 221,000
Feb 27, 2024 460.47 461.49 458.38 461.05 461.05 231,200
Feb 26, 2024 461.10 462.89 458.98 460.97 460.97 213,400
Feb 23, 2024 455.12 461.97 455.12 460.64 460.64 280,800
Feb 22, 2024 448.70 455.40 447.97 453.46 453.46 304,400
Feb 21, 2024 441.59 442.04 437.34 440.76 440.76 498,100
Feb 20, 2024 447.77 450.40 441.21 445.00 445.00 602,200
Feb 16, 2024 453.71 456.87 448.55 448.61 448.61 391,500
Feb 15, 2024 453.19 455.68 450.52 453.81 453.81 577,800
Feb 14, 2024 449.06 452.79 446.96 449.86 449.86 538,600
Feb 13, 2024 442.98 447.98 440.16 446.24 446.24 401,200
Feb 12, 2024 463.00 463.00 449.27 450.97 450.97 477,500
Feb 9, 2024 458.80 465.02 456.59 463.52 463.52 342,800
Feb 8, 2024 453.30 456.48 449.22 456.18 456.18 474,800
Feb 7, 2024 458.97 458.97 448.37 449.95 449.95 1,064,800
Feb 6, 2024 433.13 466.03 431.00 461.70 461.70 1,171,600
Feb 5, 2024 469.89 471.32 464.53 469.79 469.79 417,000
Feb 2, 2024 467.48 471.76 462.29 469.89 469.89 453,600
Feb 1, 2024 457.59 467.01 456.64 467.01 467.01 311,700
Jan 31, 2024 462.55 464.26 456.92 457.44 457.44 369,600
Jan 30, 2024 465.16 470.52 464.33 465.54 465.54 257,800
Jan 29, 2024 460.56 465.11 459.08 463.69 463.69 202,600
Jan 26, 2024 459.71 464.30 458.59 460.83 460.83 206,200
Jan 25, 2024 466.68 467.22 457.01 461.19 461.19 306,900
Jan 24, 2024 470.97 471.44 463.03 463.08 463.08 260,600
Jan 23, 2024 469.16 469.39 463.54 466.22 466.22 265,800
Jan 22, 2024 468.76 470.50 465.13 468.00 468.00 306,500
Jan 19, 2024 465.10 466.33 460.56 464.88 464.88 1,080,300
Jan 18, 2024 456.67 463.23 455.54 463.09 463.09 591,900
Jan 17, 2024 451.00 455.72 450.17 454.38 454.38 548,400
Jan 16, 2024 451.22 456.70 450.69 453.10 453.10 558,700
Jan 12, 2024 443.11 454.65 443.11 454.21 454.21 380,000
Jan 11, 2024 443.73 444.99 436.00 444.66 444.66 290,500
Jan 10, 2024 439.40 442.30 437.42 441.56 441.56 348,300
Jan 9, 2024 431.89 437.18 431.79 436.98 436.98 291,100
Jan 8, 2024 427.85 435.88 425.75 435.82 435.82 336,200
Jan 5, 2024 425.66 430.08 424.53 425.37 425.37 326,000
Jan 4, 2024 427.20 430.98 425.08 426.54 426.54 380,000
Jan 3, 2024 435.65 437.42 427.31 427.54 427.54 435,500
Jan 2, 2024 446.82 449.09 434.96 437.25 437.25 442,800
Dec 29, 2023 450.95 454.89 449.85 451.11 451.11 289,400
Dec 28, 2023 448.02 452.98 448.02 452.27 452.27 276,800
Dec 27, 2023 447.74 447.96 444.34 446.63 446.63 203,200
Dec 26, 2023 444.25 447.66 443.53 446.47 446.47 232,100
Dec 22, 2023 446.00 449.01 442.07 446.49 446.49 253,000
Dec 21, 2023 445.85 446.11 439.84 443.34 443.34 603,600
Dec 20, 2023 448.73 451.82 442.59 442.59 442.59 416,200
Dec 19, 2023 449.35 453.56 447.51 450.48 450.48 383,900
Dec 18, 2023 445.09 450.55 443.38 449.68 449.68 991,800
Dec 15, 2023 449.42 455.10 444.16 444.42 444.42 1,345,000
Dec 14, 2023 465.97 468.31 453.86 454.01 454.01 773,900
Dec 13, 2023 461.39 469.58 461.35 466.05 466.05 535,700
Dec 12, 2023 458.40 463.90 457.00 460.62 460.62 426,500
Dec 11, 2023 452.84 460.00 447.94 457.60 457.60 604,300
Dec 8, 2023 445.39 453.25 443.95 452.00 452.00 431,700
Dec 7, 2023 442.50 447.29 442.13 446.00 446.00 462,500
Dec 6, 2023 437.08 442.80 437.08 442.00 442.00 457,700
Dec 5, 2023 436.75 439.17 433.43 434.83 434.83 277,800
Dec 4, 2023 436.83 441.58 435.19 439.58 439.58 474,000
Dec 1, 2023 434.32 441.82 432.76 441.14 441.14 532,000
Nov 30, 2023 430.57 435.38 426.62 434.84 434.84 996,300
Nov 29, 2023 431.95 434.41 430.02 430.12 430.12 441,100
Nov 28, 2023 429.79 433.90 428.59 428.69 428.69 258,600
Nov 27, 2023 426.83 432.79 426.83 431.36 431.36 306,600
Nov 24, 2023 426.78 429.04 423.53 426.85 426.85 159,900
Nov 22, 2023 430.27 432.69 426.71 428.34 428.34 274,200
Nov 21, 2023 426.99 429.88 425.93 427.79 427.79 282,300
Nov 20, 2023 417.95 425.00 417.95 424.58 424.58 428,700
Nov 17, 2023 421.30 422.69 415.88 417.61 417.61 521,800
Nov 16, 2023 418.03 422.32 416.41 420.10 420.10 458,600
Nov 15, 2023 421.59 425.96 417.37 417.78 417.78 564,500
Nov 14, 2023 419.12 424.13 416.50 422.13 422.13 463,500
Nov 13, 2023 411.12 416.28 410.58 414.50 414.50 495,500
Nov 10, 2023 402.59 412.41 402.59 411.63 411.63 413,600
Nov 9, 2023 400.97 403.74 397.43 401.35 401.35 416,000
Nov 8, 2023 398.48 401.42 396.60 401.14 401.14 592,400
Nov 7, 2023 394.21 401.06 392.49 397.89 397.89 857,700
Nov 6, 2023 387.81 394.22 382.27 392.57 392.57 850,700
Nov 3, 2023 364.58 401.18 360.22 386.71 386.71 1,839,400
Nov 2, 2023 332.59 338.11 332.59 337.59 337.59 762,800
Nov 1, 2023 331.86 334.23 330.00 331.92 331.92 618,500
Oct 31, 2023 330.03 333.34 329.20 332.04 332.04 578,600
Oct 30, 2023 327.79 330.94 324.98 329.67 329.67 502,600
Oct 27, 2023 329.10 330.21 323.61 325.76 325.76 448,600
Oct 26, 2023 331.75 334.41 328.98 329.43 329.43 428,700
Oct 25, 2023 335.75 336.78 330.07 331.66 331.66 359,000
Oct 24, 2023 344.47 345.47 334.51 337.30 337.30 569,100
Oct 23, 2023 345.90 348.00 342.33 342.53 342.53 493,900
Oct 20, 2023 353.41 354.85 347.23 348.76 348.76 1,235,600
Oct 19, 2023 351.20 358.30 351.20 353.03 353.03 512,000
Oct 18, 2023 350.09 353.83 349.69 349.82 349.82 444,800
Oct 17, 2023 353.01 354.15 350.64 351.73 351.73 496,300
Oct 16, 2023 360.61 361.66 352.37 354.94 354.94 561,800
Oct 13, 2023 358.12 359.84 355.01 358.22 358.22 467,400
Oct 12, 2023 361.59 362.57 357.67 357.90 357.90 421,100
Oct 11, 2023 356.73 361.49 355.14 360.82 360.82 364,100
Oct 10, 2023 353.53 357.50 352.96 355.82 355.82 472,700
Oct 9, 2023 351.01 355.10 350.16 354.06 354.06 382,900
Oct 6, 2023 348.94 355.61 348.13 353.60 353.60 332,100
Oct 5, 2023 346.63 353.34 345.58 352.14 352.14 314,000
Oct 4, 2023 343.62 347.74 341.93 347.30 347.30 329,700
Oct 3, 2023 344.85 347.46 340.65 341.70 341.70 322,700
Oct 2, 2023 343.47 350.13 341.94 346.00 346.00 418,600
Sep 29, 2023 349.36 349.83 343.40 343.61 343.61 551,500
Sep 28, 2023 347.99 349.56 340.63 346.42 346.42 610,500
Sep 27, 2023 351.45 354.89 348.70 349.19 349.19 412,900
Sep 26, 2023 356.65 357.86 349.49 349.99 349.99 482,400
Sep 25, 2023 354.87 359.43 354.27 357.91 357.91 518,800
Sep 22, 2023 349.56 357.50 349.56 356.26 356.26 527,800
Sep 21, 2023 354.83 354.83 349.14 349.20 349.20 454,700
Sep 20, 2023 355.88 360.54 354.03 357.22 357.22 467,600
Sep 19, 2023 350.32 355.48 348.35 354.70 354.70 432,700
Sep 18, 2023 349.20 357.33 348.81 351.83 351.83 409,000
Sep 15, 2023 356.50 356.50 343.19 350.14 350.14 907,100
Sep 14, 2023 355.13 358.02 353.19 356.52 356.52 439,500
Sep 13, 2023 352.57 353.47 350.32 353.19 353.19 579,700
Sep 12, 2023 348.63 353.30 347.21 350.27 350.27 394,700
Sep 11, 2023 354.84 357.37 349.77 350.42 350.42 337,300
Sep 8, 2023 354.85 357.32 353.15 354.15 354.15 341,500
Sep 7, 2023 349.72 355.33 347.79 354.01 354.01 449,700
Sep 6, 2023 349.27 351.80 348.56 350.58 350.58 260,000
Sep 5, 2023 348.75 350.79 346.63 350.35 350.35 358,000
Sep 1, 2023 351.21 351.27 348.83 350.04 350.04 287,100
Aug 31, 2023 353.09 354.41 349.47 349.68 349.68 423,100
Aug 30, 2023 349.24 351.92 348.29 351.64 351.64 263,100
Aug 29, 2023 343.96 350.24 343.81 348.98 348.98 242,700
Aug 28, 2023 342.70 346.18 342.22 344.49 344.49 291,100
Aug 25, 2023 340.18 344.82 338.75 342.49 342.49 296,600
Aug 24, 2023 340.84 342.84 339.20 339.26 339.26 441,100
Aug 23, 2023 335.00 340.00 334.49 339.64 339.64 273,700
Aug 22, 2023 333.61 335.87 332.06 332.62 332.62 352,400
Aug 21, 2023 328.20 333.36 328.20 332.11 332.11 299,700
Aug 18, 2023 324.84 330.63 324.30 328.15 328.15 359,200
Aug 17, 2023 331.26 333.35 326.33 326.85 326.85 333,200
Aug 16, 2023 333.18 335.25 330.56 331.04 331.04 299,300
Aug 15, 2023 338.84 338.84 333.58 334.15 334.15 308,900
Aug 14, 2023 339.79 341.33 337.86 338.86 338.86 280,100
Aug 11, 2023 337.80 341.94 337.27 339.96 339.96 306,700
Aug 10, 2023 339.57 341.81 336.26 337.88 337.88 425,200
Aug 9, 2023 337.38 340.09 335.30 338.40 338.40 362,900
Aug 8, 2023 339.93 343.10 334.43 337.14 337.14 325,600
Aug 7, 2023 338.72 342.80 338.33 341.70 341.70 415,800
Aug 4, 2023 342.21 344.50 336.60 336.83 336.83 576,300
Aug 3, 2023 339.51 341.68 336.13 340.68 340.68 743,700
Aug 2, 2023 341.53 341.53 334.92 340.81 340.81 998,400
Aug 1, 2023 341.10 344.78 334.43 343.92 343.92 1,004,500
Jul 31, 2023 352.08 353.99 350.08 353.59 353.59 557,300
Jul 28, 2023 355.31 356.53 348.20 350.86 350.86 413,200
Jul 27, 2023 361.00 361.00 353.19 353.75 353.75 347,700
Jul 26, 2023 362.38 362.77 356.66 357.16 357.16 319,400
Jul 25, 2023 356.54 364.95 355.29 363.82 363.82 216,600
Jul 24, 2023 357.51 359.93 356.11 357.21 357.21 212,900
Jul 21, 2023 359.27 360.76 354.68 355.85 355.85 260,000
Jul 20, 2023 365.45 365.45 356.85 357.45 357.45 418,700
Jul 19, 2023 373.09 377.88 367.10 367.68 367.68 310,300
Jul 18, 2023 369.42 374.83 368.31 374.04 374.04 362,800
Jul 17, 2023 365.07 371.82 364.26 371.07 371.07 309,800
Jul 14, 2023 360.46 364.47 360.38 362.67 362.67 229,100
Jul 13, 2023 359.33 363.36 358.96 361.33 361.33 262,300
Jul 12, 2023 358.33 360.13 355.86 358.28 358.28 411,800
Jul 11, 2023 351.88 354.82 350.48 354.56 354.56 298,800
Jul 10, 2023 347.37 353.27 347.10 351.78 351.78 287,500
Jul 7, 2023 346.46 351.22 344.68 347.74 347.74 311,400
Jul 6, 2023 343.79 349.99 341.91 349.74 349.74 419,200
Jul 5, 2023 345.20 347.64 342.42 346.99 346.99 264,900
Jul 3, 2023 348.03 349.58 342.52 347.08 347.08 261,500
Jun 30, 2023 344.73 351.98 343.71 350.31 350.31 420,700
Jun 29, 2023 338.93 343.33 336.79 342.54 342.54 393,100
Jun 28, 2023 339.32 342.99 336.33 338.56 338.56 471,900
Jun 27, 2023 338.28 341.28 334.39 339.09 339.09 556,000
Jun 26, 2023 338.24 341.46 336.37 336.93 336.93 555,500
Jun 23, 2023 342.67 344.88 338.19 338.19 338.19 732,200
Jun 22, 2023 349.10 350.43 344.99 345.95 345.95 452,500
Jun 21, 2023 353.21 353.21 349.11 350.45 350.45 401,700
Jun 20, 2023 354.10 357.84 351.84 353.36 353.36 483,000
Jun 16, 2023 357.91 363.12 354.29 356.54 356.54 1,346,200
Jun 15, 2023 353.02 358.15 353.02 356.19 356.19 532,600
Jun 14, 2023 353.80 357.44 349.97 352.37 352.37 472,700
Jun 13, 2023 353.80 357.49 353.08 354.85 354.85 518,800
Jun 12, 2023 347.27 353.78 345.86 352.34 352.34 414,500
Jun 9, 2023 344.75 348.29 343.43 344.55 344.55 458,000
Jun 8, 2023 339.40 345.13 339.40 343.99 343.99 417,600
Jun 7, 2023 340.29 341.52 333.45 339.44 339.44 599,700
Jun 6, 2023 344.24 346.18 338.82 339.38 339.38 535,500
Jun 5, 2023 342.67 344.35 338.12 343.51 343.51 635,100
Jun 2, 2023 341.70 347.11 340.59 345.01 345.01 396,500
Jun 1, 2023 339.91 341.74 333.77 340.24 340.24 570,900
May 31, 2023 341.66 345.68 340.85 342.86 342.86 1,314,500
May 30, 2023 344.98 349.10 340.96 342.51 342.51 540,800
May 26, 2023 338.51 346.45 338.51 343.26 343.26 513,700
May 25, 2023 332.41 340.99 329.57 338.24 338.24 757,500
May 24, 2023 324.13 330.94 324.13 329.54 329.54 452,100
May 23, 2023 329.60 330.56 324.94 325.29 325.29 469,900
May 22, 2023 331.28 334.36 327.09 331.40 331.40 517,600
May 19, 2023 332.75 335.54 329.17 330.77 330.77 470,800
May 18, 2023 324.80 332.27 320.82 331.31 331.31 619,100
May 17, 2023 321.82 325.19 317.86 323.30 323.30 698,100
May 16, 2023 313.86 324.27 312.58 321.21 321.21 948,500
May 15, 2023 310.42 315.32 309.02 315.11 315.11 422,100
May 12, 2023 308.14 312.45 306.92 310.63 310.63 611,100
May 11, 2023 304.39 306.64 303.10 305.85 305.85 388,200
May 10, 2023 307.83 309.43 302.74 304.52 304.52 326,600
May 9, 2023 302.33 305.19 301.78 304.43 304.43 333,100
May 8, 2023 304.58 305.82 300.94 304.18 304.18 426,300
May 5, 2023 302.54 306.34 300.38 303.57 303.57 488,600
May 4, 2023 305.48 305.48 295.43 300.65 300.65 561,400
May 3, 2023 305.73 310.95 303.74 305.85 305.85 791,000
May 2, 2023 313.49 324.15 301.56 301.99 301.99 905,900
May 1, 2023 301.40 309.94 301.22 307.60 307.60 705,800
Apr 28, 2023 301.19 304.77 300.27 302.46 302.46 648,100
Apr 27, 2023 295.06 302.99 293.73 302.43 302.43 511,700
Apr 26, 2023 293.25 296.15 292.60 294.42 294.42 395,300
Apr 25, 2023 300.88 301.10 294.52 294.89 294.89 394,400

Related Tickers

JKHY Jack Henry & Associates, Inc.
165.20
-0.77%
 
CDW CDW Corporation
240.69
+0.09%
 
CACI CACI International Inc
379.38
-0.80%
 
EPAM EPAM Systems, Inc.
245.00
-1.13%
 
WIT Wipro Limited
5.47
-0.73%
 
FIS Fidelity National Information Services, Inc.
70.81
-1.52%
 
SAIC Science Applications International Corporation
128.47
+0.30%
 
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
 
ASGN ASGN Incorporated
102.11
+1.32%
 
PRFT Perficient, Inc.
45.09
-0.86%