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 | -22.5 | -4.3795620438 | 513.75 | 516.03 | 480.87 | 433967 | 493.14769506 | CS |
| 4 | -31.29 | -5.98805833046 | 522.54 | 528.22 | 480.87 | 422809 | 511.2664179 | CS |
| 12 | -25.96 | -5.01923783376 | 517.21 | 559 | 480.87 | 343168 | 517.94503681 | CS |
| 26 | 41.62 | 9.25649978872 | 449.63 | 559 | 438.52 | 339411 | 495.60763374 | CS |
| 52 | 42.52 | 9.4756312259 | 448.73 | 559 | 411.15 | 371886 | 471.0173141 | CS |
| 156 | 179.01 | 57.3308993082 | 312.24 | 559 | 221.39 | 449960 | 359.96857416 | CS |
| 260 | 336.23 | 216.894594246 | 155.02 | 559 | 76.91 | 504672 | 277.33286978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 531.09 | -1.18 | -0.22 | 532.23 | 534.665 | 529.03 | 198224 |
| 1729204800 | 532.27 | 1.21 | 0.23 | 532.41999 | 535.28959 | 530.9075 | 165802 |
| 1729118400 | 531.05999 | 1.02 | 0.19 | 527.30999 | 532.17999 | 527.30999 | 170141 |
| 1729032000 | 530.04 | 2.74 | 0.52 | 530 | 534.80499 | 527.86 | 205975 |
| 1728945600 | 527.29999 | 6.08 | 1.17 | 524.57 | 529.225 | 522.2 | 204634 |
| 1728686400 | 521.22 | 2.5 | 0.48 | 518.75 | 524.77 | 516.845 | 261223 |
| 1728600000 | 518.72 | -1.96 | -0.38 | 518.52 | 521.9999 | 515.75 | 247360 |
| 1728513600 | 520.67999 | 7.03 | 1.37 | 515.05999 | 521.35 | 514.84 | 167061 |
| 1728427200 | 513.65 | 3.84 | 0.75 | 510.48 | 515.67999 | 510.48 | 226748 |
| 1728340800 | 509.81 | -3.9 | -0.76 | 511.51 | 513.71 | 508.37 | 154244 |
| 1728081600 | 513.71 | 5.42 | 1.07 | 512.30999 | 514.34 | 508.57 | 271112 |
| 1727995200 | 508.29 | 1.01 | 0.20 | 506.36 | 508.77 | 503.78 | 192806 |
| 1727908800 | 507.28 | 6.05 | 1.21 | 499.04 | 508.4 | 496.26 | 163528 |
| 1727822400 | 501.23 | -5.53 | -1.09 | 507.17 | 508.87 | 498.15 | 362047 |
| 1727736000 | 506.76 | -2.18 | -0.43 | 508.07 | 508.12 | 501.83 | 455361 |
| 1727476800 | 508.94 | -7.53 | -1.46 | 517.21 | 518.64 | 506.34 | 263128 |
| 1727390400 | 516.47 | 5.39 | 1.05 | 517.41 | 521.64 | 512.03 | 264070 |
| 1727304000 | 511.08 | 0.14 | 0.03 | 512.33 | 512.33 | 504.38 | 326113 |
| 1727217600 | 510.94 | -5.44 | -1.05 | 516.38 | 517 | 507.02 | 225136 |
| 1727131200 | 516.38 | 2.79 | 0.54 | 515 | 516.80999 | 510.07 | 197023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
