Gartner, Inc. (IT) NYSE

229.44

+2.16(+0.95%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 08, 2025229.01227.28227.28229.01225.81.18M
December 05, 2025231.4229.77229.77233.81228.49656,933
December 04, 2025233.87232.1232.1235.74230.39663,700
December 03, 2025228.66231.91231.91232.43227.66714,200
December 02, 2025230.55228.62228.62230.6226.961.1M
December 01, 2025231.77230.78230.78235230.2966,900
November 28, 2025230.8232.74232.74233.63230.61421,000
November 26, 2025234.88231.25231.25236.04230.88637,905
November 25, 2025229.48235.38235.38236.11229.48744,744
November 24, 2025233.86230.24230.24234.76227.031.8M
November 21, 2025223.55234.18234.18240.25223.071.47M
November 20, 2025227.14224.13224.13228.45222.6885,629
November 19, 2025226.36225.89225.89228.32222.85815,407
November 18, 2025225226.32226.32227.91223.02993,000
November 17, 2025230.05226.89226.89230.9225.53782,700
November 14, 2025230.81231.03231.03233.59229.41772,700
November 13, 2025228.29230.17230.17234.1225.651.14M
November 12, 2025231.75230.13230.13233.89229.8813,700
November 11, 2025227.74231.54231.54232.65225.29663,700
November 10, 2025230.91228.64228.64231.71226.17863,100
November 07, 2025224.88230.57230.57230.68222.73771,937
November 06, 2025237.64226.44226.44238.73222.541.09M
November 05, 2025228.97237.12237.12237.46224.861.32M
November 04, 2025252.37227.17227.17253.54223.231.86M
November 03, 2025248.69245.92245.92248.69241.81.29M
October 31, 2025247.02248.34248.34249.38244.5870,606
October 30, 2025249.01248.41248.41253247.63514,462
October 29, 2025253.09249.74249.74255247.241.14M
October 28, 2025253.71252.7252.7256.17252.231.05M
October 27, 2025252.29255.58255.58257.69251.36777,202
October 24, 2025253.46250.21250.21253.68249.93543,200
October 23, 2025250.02250.92250.92251.84246.66949,375
October 22, 2025253.64251.03251.03257.28250.911.11M
October 21, 2025240.91258.17258.17261.1239.621.3M
October 20, 2025237.99239.48239.48240.39236.15716,700
October 17, 2025236.5235.73235.73238.752342.22M
October 16, 2025239.13236.18236.18242.27234.71881,443
October 15, 2025246.86236.79236.79247.7234.41899,177
October 14, 2025243.29246.73246.73249.45241.36726,911
October 13, 2025242.25245.36245.36245.95237.14767,336
October 10, 2025246.24239.45239.45247.17239.44874,152
October 09, 2025244.01244.5244.5249.19242.98766,110
October 08, 2025247.19243.99243.99248.75242.111.37M
October 07, 2025259.28245.27245.27259.28245.011.4M
October 06, 2025258.93256.43256.43260.672551.08M
October 03, 2025257.63257.2257.2261.83255.621.09M
October 02, 2025251.44257.23257.23258.2250.241.24M
October 01, 2025261.9251251264.9242.262.62M
September 30, 2025260.21262.87262.87265258.462.27M
September 29, 2025265.62261.19261.19265.62260.751.26M
September 26, 2025261.86264.09264.09265.85260.921.31M
September 25, 2025260.83262.4262.4263.06257.171.9M
September 24, 2025258.28262.82262.82263.42256.691.42M
September 23, 2025260.01257.98257.98261.85255.571.48M
September 22, 2025253.96260.13260.13262.31253.961.76M
September 19, 2025253.87256.39256.39257.33252.54.29M
September 18, 2025256.5253.02253.02257.49251.32.19M
September 17, 2025251.73253.92253.92256.6251.151.43M
September 16, 2025246.24250.88250.88251.87244.992.02M
September 15, 2025251.5246.89246.89253.3246.592.56M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved