Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gartner Inc
(NY:
IT
)
476.67
-4.17 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
481.97
479.74
476.02
476.67
402,283
-4.17(-0.87%)
Mar 27, 2024
479.06
481.65
476.49
480.84
299,655
+5.39(+1.13%)
Mar 26, 2024
475.60
482.31
473.14
475.45
357,068
+1.84(+0.39%)
Mar 25, 2024
477.61
479.03
471.85
473.61
333,960
-5.73(-1.20%)
Mar 22, 2024
484.08
485.92
477.48
479.34
233,023
-3.77(-0.78%)
Mar 21, 2024
482.89
486.54
475.46
483.11
446,677
+2.83(+0.59%)
Mar 20, 2024
478.66
482.24
475.29
480.28
304,307
+3.26(+0.68%)
Mar 19, 2024
473.69
477.30
471.96
477.02
238,385
+2.27(+0.48%)
Mar 18, 2024
473.23
477.22
472.63
474.75
288,967
+3.78(+0.80%)
Mar 15, 2024
465.84
471.30
463.92
470.97
493,571
+2.03(+0.43%)
Mar 14, 2024
477.00
479.00
468.03
468.94
369,263
-7.76(-1.63%)
Mar 13, 2024
476.52
476.96
471.24
476.70
294,136
+0.54(+0.11%)
Mar 12, 2024
466.00
476.99
465.58
476.16
321,360
+11.16(+2.40%)
Mar 11, 2024
461.19
468.06
461.19
465.00
309,414
+1.44(+0.31%)
Mar 08, 2024
469.83
471.24
463.50
463.56
387,229
-6.44(-1.37%)
Mar 07, 2024
473.83
476.42
468.54
470.00
556,833
+1.03(+0.22%)
Mar 06, 2024
465.11
469.45
463.65
468.97
259,457
+8.74(+1.90%)
Mar 05, 2024
467.69
467.69
456.30
460.23
256,130
-9.52(-2.03%)
Mar 04, 2024
470.82
474.64
467.35
469.75
316,572
-1.73(-0.37%)
Mar 01, 2024
464.48
471.64
464.24
471.48
274,784
+5.92(+1.27%)
Feb 29, 2024
468.01
469.96
459.68
465.56
606,981
-0.13(-0.03%)
Feb 28, 2024
459.96
465.90
458.65
465.69
221,030
+4.64(+1.01%)
Feb 27, 2024
460.47
461.49
458.38
461.05
231,181
+0.08(+0.02%)
Feb 26, 2024
461.10
462.89
458.98
460.97
213,417
+0.33(+0.07%)
Feb 23, 2024
455.12
461.96
455.12
460.64
280,751
+7.18(+1.58%)
Feb 22, 2024
448.70
455.40
447.97
453.46
304,359
+12.70(+2.88%)
Feb 21, 2024
441.59
442.04
437.34
440.76
498,067
-4.24(-0.95%)
Feb 20, 2024
447.77
450.40
441.21
445.00
602,209
-3.61(-0.80%)
Feb 16, 2024
453.71
456.87
448.55
448.61
391,521
-5.20(-1.15%)
Feb 15, 2024
453.19
455.68
450.52
453.81
577,753
+3.95(+0.88%)
Feb 14, 2024
449.06
452.79
446.96
449.86
538,649
+3.62(+0.81%)
Feb 13, 2024
442.98
447.98
440.16
446.24
401,197
-4.73(-1.05%)
Feb 12, 2024
463.00
463.00
449.27
450.97
477,486
-12.55(-2.71%)
Feb 09, 2024
458.80
465.02
456.59
463.52
342,832
+7.34(+1.61%)
Feb 08, 2024
453.30
456.48
449.22
456.18
474,848
+6.23(+1.38%)
Feb 07, 2024
458.97
458.97
448.37
449.95
1,064,821
-11.75(-2.54%)
Feb 06, 2024
433.13
466.03
431.00
461.70
1,171,554
-8.09(-1.72%)
Feb 05, 2024
469.89
471.31
464.52
469.79
417,038
-0.10(-0.02%)
Feb 02, 2024
467.48
471.76
462.29
469.89
453,592
+2.88(+0.62%)
Feb 01, 2024
457.59
467.01
456.63
467.01
311,707
+9.57(+2.09%)
Jan 31, 2024
462.55
464.25
456.92
457.44
369,610
-8.10(-1.74%)
Jan 30, 2024
465.16
470.52
464.33
465.54
257,803
+1.85(+0.40%)
Jan 29, 2024
460.56
465.11
459.08
463.69
202,624
+2.86(+0.62%)
Jan 26, 2024
459.71
464.30
458.58
460.83
206,170
-0.36(-0.08%)
Jan 25, 2024
466.68
467.21
457.01
461.19
306,906
-1.89(-0.41%)
Jan 24, 2024
470.97
471.44
463.03
463.08
260,627
-3.14(-0.67%)
Jan 23, 2024
469.16
469.39
463.54
466.22
266,518
-1.78(-0.38%)
Jan 22, 2024
468.76
470.50
465.13
468.00
306,455
+3.12(+0.67%)
Jan 19, 2024
465.10
466.33
460.56
464.88
1,080,445
+1.79(+0.39%)
Jan 18, 2024
456.67
463.23
455.54
463.09
591,916
+8.71(+1.92%)
Jan 17, 2024
451.00
455.72
450.17
454.38
548,404
+1.28(+0.28%)
Jan 16, 2024
451.22
456.70
450.69
453.10
558,702
-1.11(-0.24%)
Jan 12, 2024
443.11
454.64
443.11
454.21
380,038
+9.55(+2.15%)
Jan 11, 2024
443.73
444.99
436.00
444.66
290,506
+3.10(+0.70%)
Jan 10, 2024
439.40
442.30
437.42
441.56
348,283
+4.58(+1.05%)
Jan 09, 2024
431.89
437.18
431.79
436.98
291,118
+1.16(+0.27%)
Jan 08, 2024
427.85
435.88
425.75
435.82
336,193
+10.45(+2.46%)
Jan 05, 2024
425.66
430.08
424.53
425.37
325,986
-1.17(-0.27%)
Jan 04, 2024
427.20
430.98
425.08
426.54
380,035
-1.00(-0.23%)
Jan 03, 2024
435.65
437.42
427.31
427.54
435,541
-9.71(-2.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.