Gartner Inc (IT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.28 | 4.09349642727 | 495.42 | 517.63 | 494.73 | 559917 | 510.73074695 | CS |
| 4 | 27.49 | 5.63077364249 | 488.21 | 517.63 | 478.15 | 392053 | 496.93492067 | CS |
| 12 | 1.73 | 0.336595521139 | 513.97 | 559 | 474.87 | 431000 | 510.4993929 | CS |
| 26 | 54.27 | 11.761263897 | 461.43 | 559 | 456.97 | 357113 | 502.87782222 | CS |
| 52 | 47.71 | 10.1946622791 | 467.99 | 559 | 411.15 | 374502 | 475.52612436 | CS |
| 156 | 235.99 | 84.3695255801 | 279.71 | 559 | 221.39 | 453210 | 364.37583849 | CS |
| 260 | 355.45 | 221.809672387 | 160.25 | 559 | 76.91 | 504869 | 281.99190968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 515.7 | 3.64 | 0.71 | 516.02 | 517.63 | 512.04999 | 967697 |
| 1737070800 | 512.05999 | 2.78 | 0.55 | 508.94 | 513.42999 | 505.7 | 354387 |
| 1736984400 | 509.28 | 9.48 | 1.90 | 505 | 511.8629 | 505 | 501063 |
| 1736898000 | 499.8 | 6.67 | 1.35 | 495.42 | 500.62 | 494.73 | 416521 |
| 1736811600 | 493.13 | 4.13 | 0.84 | 485.05 | 493.68 | 483.715 | 393467 |
| 1736552400 | 489 | -6.44 | -1.30 | 492.69 | 495.37 | 483.53 | 478446 |
| 1736379600 | 495.44 | 3.96 | 0.81 | 493.53 | 495.56 | 488.4 | 413231 |
| 1736293200 | 491.48 | -0.24 | -0.05 | 493.33 | 495 | 486.9125 | 460316 |
| 1736206800 | 491.72 | 5.75 | 1.18 | 487.11 | 491.8803 | 486.17 | 468121 |
| 1735947600 | 485.97 | 2.67 | 0.55 | 486 | 487.005 | 481.38 | 300795 |
| 1735861200 | 483.3 | -1.17 | -0.24 | 487.19 | 489.91 | 480.2 | 384627 |
| 1735688400 | 484.47 | -0.98 | -0.20 | 486.8 | 487.22 | 482.31 | 239715 |
| 1735602000 | 485.45 | -1.51 | -0.31 | 483.73 | 487.49 | 478.15 | 316725 |
| 1735342800 | 486.96 | -2.26 | -0.46 | 487.84 | 489.689 | 483.57 | 230969 |
| 1735256400 | 489.22 | -0.74 | -0.15 | 488.29 | 491.27 | 485.14 | 194464 |
| 1735077840 | 489.96 | 2.74 | 0.56 | 488.21 | 492.99 | 485.93 | 152298 |
| 1734997200 | 487.22 | -4.03 | -0.82 | 488.89 | 490.75 | 480.5 | 410885 |
| 1734738000 | 491.25 | 10.03 | 2.08 | 480.91 | 491.36 | 474.87 | 1385360 |
| 1734651600 | 481.22 | -0.55 | -0.11 | 484.41 | 491.16 | 480.87 | 459149 |
| 1734565200 | 481.77 | -15.65 | -3.15 | 499.74 | 501.0099 | 481.34 | 412760 |
| 1734478800 | 497.42 | -5.16 | -1.03 | 502.07 | 507.5799 | 496.44 | 683803 |
| 1734392400 | 502.58 | -5.88 | -1.16 | 510.88 | 512.87 | 501.28 | 392775 |
| 1734133200 | 508.46 | -5.67 | -1.10 | 514 | 519.39 | 506 | 239123 |
| 1734046800 | 514.13 | -4.41 | -0.85 | 519.29 | 519.96 | 513.74 | 295237 |
| 1733960400 | 518.54 | 5.89 | 1.15 | 516.02 | 521.48 | 514.4 | 263142 |
| 1733874000 | 512.65 | -1.79 | -0.35 | 511.11 | 516.53 | 505.24 | 393551 |
| 1733787600 | 514.44 | -2.93 | -0.57 | 519.27 | 519.27 | 510.159 | 518182 |
| 1733528400 | 517.37 | 0.77 | 0.15 | 518.26 | 524.54999 | 516.29999 | 341511 |
| 1733442000 | 516.6 | -5.93 | -1.13 | 519.4 | 521.48 | 516.26 | 317078 |
| 1733355600 | 522.53 | 6.87 | 1.33 | 517.25 | 524.45 | 515.78 | 538380 |
| 1733269200 | 515.66 | -1.34 | -0.26 | 515 | 517 | 512.41999 | 510018 |
| 1733182800 | 517 | -0.93 | -0.18 | 517.86 | 521.73 | 516.1701 | 410294 |
| 1732917840 | 517.92999 | -1.3 | -0.25 | 519.28 | 521.98 | 517.6 | 247349 |
| 1732750800 | 519.23 | -3.77 | -0.72 | 523.67999 | 524.65639 | 518.78 | 333681 |
| 1732664400 | 523 | 4.03 | 0.78 | 520.2 | 528.22 | 518.91999 | 545717 |
| 1732578000 | 518.97 | -0.81 | -0.16 | 525 | 525.865 | 518.29999 | 777401 |
| 1732318800 | 519.78 | 0.54 | 0.10 | 519.79 | 526.85 | 516.41 | 415918 |
| 1732232400 | 519.24 | 1.24 | 0.24 | 523 | 523.7 | 516.44 | 526041 |
| 1732146000 | 518 | 0.27 | 0.05 | 517.42999 | 519.32 | 513.85 | 482550 |
| 1732059600 | 517.73 | -3 | -0.58 | 514.7 | 519.45 | 514.63 | 380890 |
| 1731973200 | 520.73 | -2.13 | -0.41 | 520.92999 | 526.815 | 518.25 | 368128 |
| 1731714000 | 522.86 | -14.24 | -2.65 | 528.61 | 535.91999 | 522.47 | 460027 |
| 1731627600 | 537.1 | -14.7 | -2.66 | 552.49 | 555.1 | 532.6 | 450840 |
| 1731541200 | 551.79999 | 1.14 | 0.21 | 550 | 555.975 | 546.24 | 414946 |
| 1731454800 | 550.66 | 1.7 | 0.31 | 550.58 | 553.46 | 547.22 | 335314 |
| 1731368400 | 548.96 | 1.56 | 0.28 | 551.16999 | 559 | 548.29 | 367036 |
| 1731109200 | 547.4 | 6.65 | 1.23 | 541.48 | 552.33 | 539.66 | 519561 |
| 1731022800 | 540.75 | 3.85 | 0.72 | 539.24 | 542.52 | 532.909 | 267881 |
| 1730936400 | 536.9 | 23.42 | 4.56 | 542.13 | 542.13 | 524.37 | 497497 |
| 1730850000 | 513.48 | 8.42 | 1.67 | 510 | 522.67999 | 501 | 697643 |
| 1730763600 | 505.06 | 1.37 | 0.27 | 503 | 508.58 | 500.68 | 463019 |
| 1730500800 | 503.69 | 1.19 | 0.24 | 502.89 | 509.21 | 500.65 | 424921 |
| 1730414400 | 502.5 | -15.45 | -2.98 | 512.21 | 518.2 | 502.36 | 379334 |
| 1730328000 | 517.95 | -0.3 | -0.06 | 520.23 | 523.42999 | 517.15 | 274690 |
| 1730241600 | 518.25 | 3.58 | 0.70 | 513.97 | 520.32 | 513.97 | 230552 |
| 1730155200 | 514.66999 | 1.31 | 0.26 | 518.14 | 519.53 | 512.71 | 190789 |
| 1729896000 | 513.36 | -4.59 | -0.89 | 519.49 | 521.405 | 512.355 | 144590 |
| 1729809600 | 517.95 | -2.9 | -0.56 | 521.04 | 521.69 | 516.28 | 185887 |
| 1729723200 | 520.85 | -2.91 | -0.56 | 521.42999 | 525.82 | 518.27 | 204055 |
| 1729636800 | 523.76 | -7.59 | -1.43 | 526.17999 | 527.30999 | 522.89 | 200262 |
| 1729550400 | 531.35 | 0.26 | 0.05 | 533.62 | 533.62 | 527.67499 | 151415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
