Gartner Inc (IT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.88 | 1.76089385475 | 447.5 | 458.18 | 438.52 | 352167 | 448.76653777 | CS |
| 4 | 24.61 | 5.71302551245 | 430.77 | 458.18 | 429.5 | 406485 | 446.71965642 | CS |
| 12 | 4.85 | 1.07650988835 | 450.53 | 470.66 | 411.15 | 432035 | 437.65733552 | CS |
| 26 | 12.27 | 2.76906411501 | 443.11 | 486.54 | 411.15 | 410853 | 450.67197679 | CS |
| 52 | 97.05 | 27.0839728742 | 358.33 | 486.54 | 323.61 | 435199 | 412.85393892 | CS |
| 156 | 199.31 | 77.8341859648 | 256.07 | 486.54 | 221.39 | 478773 | 336.17858285 | CS |
| 260 | 285.24 | 167.650170448 | 170.14 | 486.54 | 76.91 | 520586 | 252.77346525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 455.38 | 7.76 | 1.73 | 450.5 | 458.18 | 448.9 | 251282 |
| 1720737600 | 447.62 | -0.89 | -0.20 | 450.59 | 454.71 | 446.4089 | 476950 |
| 1720651200 | 448.51 | 0.42 | 0.09 | 447.95 | 449.36 | 438.52 | 353833 |
| 1720564800 | 448.09 | -1.05 | -0.23 | 449.77 | 452.8 | 446.06 | 386877 |
| 1720478400 | 449.14 | -2.87 | -0.63 | 451.75 | 455.25 | 448.09 | 302278 |
| 1720219200 | 452.01 | 4.26 | 0.95 | 447.5 | 452.66 | 444.01 | 242063 |
| 1720040640 | 447.75 | 1.63 | 0.37 | 445.71 | 449.17 | 442.31 | 232177 |
| 1719960000 | 446.12 | 4.8 | 1.09 | 441.36 | 448.49 | 441.35 | 238432 |
| 1719873600 | 441.32 | -3.45 | -0.78 | 450.91 | 451.02 | 440.285 | 381495 |
| 1719614400 | 444.77 | 0 | 0.00 | 444.77 | 444.77 | 444.77 | 0 |
| 1719528000 | 444.77 | -1.73 | -0.39 | 446.5 | 448.81 | 443.2 | 290354 |
| 1719441600 | 446.5 | -3.41 | -0.76 | 448.13 | 449.09 | 443.67 | 287164 |
| 1719355200 | 449.91 | -1.18 | -0.26 | 452.25 | 452.83 | 447.27 | 338034 |
| 1719268800 | 451.09 | -1.04 | -0.23 | 451.79 | 453.35 | 448.34 | 304426 |
| 1719009600 | 452.13 | 1.65 | 0.37 | 450 | 452.56 | 447.29 | 788372 |
| 1718923200 | 450.48 | 4.18 | 0.94 | 449.63 | 455.34 | 445.3 | 429784 |
| 1718750400 | 446.3 | 3.61 | 0.82 | 444 | 447.26 | 440.37 | 449667 |
| 1718664000 | 442.69 | 10.48 | 2.42 | 432 | 446.02 | 429.51 | 440989 |
| 1718404800 | 432.21 | -0.46 | -0.11 | 430.77 | 433.73 | 429.5 | 626348 |
| 1718318400 | 432.67 | -3.09 | -0.71 | 435.35 | 438.06 | 432.06 | 428072 |
| 1718232000 | 435.76 | 1.91 | 0.44 | 438.23 | 441.655 | 435.32 | 844606 |
| 1718145600 | 433.85 | -2.45 | -0.56 | 433.41 | 437.615 | 429.94 | 614758 |
| 1718059200 | 436.3 | 1.86 | 0.43 | 433.56 | 438.64 | 433.445 | 307114 |
| 1717800000 | 434.44 | 2.24 | 0.52 | 432.35 | 437.1 | 430.174 | 296623 |
| 1717713600 | 432.2 | -3.75 | -0.86 | 436.93 | 444 | 431.75 | 342357 |
| 1717627200 | 435.95 | 7.83 | 1.83 | 429.77 | 438.125 | 429.17 | 359610 |
| 1717540800 | 428.12 | 4.11 | 0.97 | 423.47 | 431.6 | 423.47 | 381391 |
| 1717454400 | 424.01 | 4.34 | 1.03 | 420.14 | 424.27 | 416.93 | 385771 |
| 1717195200 | 419.67 | 5.19 | 1.25 | 415.38 | 420.01 | 413.28 | 749842 |
| 1717108800 | 414.48 | -13.26 | -3.10 | 422.02 | 425.085 | 412.71 | 665025 |
| 1717022400 | 427.74 | -6.96 | -1.60 | 430.79 | 434.69 | 427.35 | 373382 |
| 1716936000 | 434.7 | -4.34 | -0.99 | 438.68 | 441.23 | 432.33 | 336363 |
| 1716590400 | 439.04 | -6.65 | -1.49 | 445.69 | 445.69 | 438.95 | 361851 |
| 1716504000 | 445.69 | -6.24 | -1.38 | 453.85 | 453.85 | 442.79 | 337176 |
| 1716417600 | 451.93 | 2.58 | 0.57 | 451.68 | 457.91 | 449.96 | 289299 |
| 1716331200 | 449.35 | -6.95 | -1.52 | 455.66 | 455.66 | 446.95 | 388515 |
| 1716244800 | 456.3 | 6.04 | 1.34 | 450.77 | 457.81 | 449.42 | 278585 |
| 1715985600 | 450.26 | 2.48 | 0.55 | 450.2 | 452.16 | 447.29 | 345815 |
| 1715899200 | 447.78 | 5.63 | 1.27 | 442.14 | 448.84 | 442.14 | 306240 |
| 1715812800 | 442.15 | 5.58 | 1.28 | 439.22 | 448.27 | 435.34 | 473013 |
| 1715726400 | 436.57 | -3.52 | -0.80 | 441.15 | 444.15 | 433.48 | 341845 |
| 1715640000 | 440.09 | 0.82 | 0.19 | 440.55 | 442.38 | 436.43 | 369819 |
| 1715380800 | 439.27 | 2.52 | 0.58 | 438.56 | 440.01 | 436.08 | 311012 |
| 1715294400 | 436.75 | 2.48 | 0.57 | 434.33 | 436.8 | 427.705 | 363555 |
| 1715208000 | 434.27 | -2.86 | -0.65 | 433.99 | 440 | 433.36 | 367897 |
| 1715121600 | 437.13 | 0.75 | 0.17 | 438.76 | 441.81 | 435.67 | 314851 |
| 1715035200 | 436.38 | 7.74 | 1.81 | 430.51 | 436.76 | 429.21 | 311209 |
| 1714776000 | 428.64 | 9.6 | 2.29 | 427.77 | 431 | 421.44 | 478616 |
| 1714689600 | 419.04 | -3.35 | -0.79 | 424.24 | 424.24 | 414.64 | 618239 |
| 1714603200 | 422.39 | 9.8 | 2.38 | 412.16 | 428.92 | 412.16 | 929748 |
| 1714516800 | 412.59 | -36.06 | -8.04 | 470.66 | 470.66 | 411.15 | 1342930 |
| 1714430400 | 448.65 | -0.13 | -0.03 | 448.9 | 453.35 | 445.895 | 694371 |
| 1714171200 | 448.78 | 2.47 | 0.55 | 447.45 | 453.21 | 445.17 | 292231 |
| 1714084800 | 446.31 | -4.75 | -1.05 | 447.72 | 450.84 | 445.965 | 362985 |
| 1713998400 | 451.06 | 0.8 | 0.18 | 450.32 | 453.59 | 447.9 | 283480 |
| 1713912000 | 450.26 | 7.2 | 1.63 | 446.33 | 452.31 | 443.68 | 252952 |
| 1713825600 | 443.06 | 2.68 | 0.61 | 442.94 | 447.55 | 441.23 | 391755 |
| 1713566400 | 440.38 | -9.23 | -2.05 | 450.53 | 451.72 | 438.58 | 445356 |
| 1713480000 | 449.61 | 0.3 | 0.07 | 449.92 | 452.73 | 446.34 | 426541 |
| 1713393600 | 449.31 | -8.82 | -1.93 | 460.7 | 462.83 | 449.3 | 401457 |
| 1713307200 | 458.13 | -5.46 | -1.18 | 465.1 | 465.1 | 455.535 | 496746 |
| 1713220800 | 463.59 | -1.86 | -0.40 | 471.05 | 474.31 | 462.995 | 626555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
