Gartner Inc (IT) Historical Stock Data
485.97 ↑2.67 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IT is down -0.27% a day on average. There have been 10 days where Gartner Inc closed green and 20 days where IT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 486.00 | 485.97 | ↓$0.03 (-0.01%) | 481.38 | 487.01 | 300.90K |
| 2025-01-02 | 487.19 | 483.30 | ↓$3.89 (-0.80%) | 480.20 | 489.91 | 384.63K |
| 2024-12-31 | 486.80 | 484.47 | ↓$2.33 (-0.48%) | 482.31 | 487.22 | 239.71K |
| 2024-12-30 | 481.33 | 485.45 | ↑$4.12 (0.86%) | 478.15 | 487.49 | 317.14K |
| 2024-12-27 | 487.84 | 486.96 | ↓$0.88 (-0.18%) | 483.57 | 489.69 | 230.97K |
| 2024-12-26 | 488.29 | 489.22 | ↑$0.93 (0.19%) | 486.42 | 491.27 | 194.46K |
| 2024-12-24 | 488.21 | 489.96 | ↑$1.75 (0.36%) | 485.93 | 492.99 | 152.30K |
| 2024-12-23 | 488.89 | 487.22 | ↓$1.67 (-0.34%) | 480.50 | 489.27 | 411.04K |
| 2024-12-20 | 476.97 | 491.25 | ↑$14.28 (2.99%) | 474.87 | 491.36 | 1.39M |
| 2024-12-19 | 487.34 | 481.22 | ↓$6.12 (-1.26%) | 480.87 | 491.16 | 459.27K |
| 2024-12-18 | 499.74 | 481.77 | ↓$17.97 (-3.60%) | 481.34 | 501.01 | 412.77K |
| 2024-12-17 | 502.07 | 497.42 | ↓$4.65 (-0.93%) | 496.44 | 507.58 | 683.80K |
| 2024-12-16 | 510.88 | 502.58 | ↓$8.30 (-1.62%) | 501.28 | 512.87 | 394.20K |
| 2024-12-13 | 514.00 | 508.46 | ↓$5.54 (-1.08%) | 506.00 | 519.39 | 239.12K |
| 2024-12-12 | 519.29 | 514.13 | ↓$5.16 (-0.99%) | 513.74 | 519.96 | 295.66K |
| 2024-12-11 | 516.02 | 518.54 | ↑$2.52 (0.49%) | 514.40 | 521.48 | 263.15K |
| 2024-12-10 | 511.11 | 512.65 | ↑$1.54 (0.30%) | 505.24 | 516.53 | 393.72K |
| 2024-12-09 | 519.27 | 514.44 | ↓$4.83 (-0.93%) | 510.16 | 519.27 | 518.18K |
| 2024-12-06 | 518.26 | 517.37 | ↓$0.89 (-0.17%) | 516.30 | 524.55 | 341.51K |
| 2024-12-05 | 519.40 | 516.60 | ↓$2.80 (-0.54%) | 516.26 | 521.48 | 322.39K |
| 2024-12-04 | 517.25 | 522.53 | ↑$5.28 (1.02%) | 515.85 | 524.45 | 538.38K |
| 2024-12-03 | 515.00 | 515.66 | ↑$0.66 (0.13%) | 512.42 | 516.63 | 510.02K |
| 2024-12-02 | 517.86 | 517.00 | ↓$0.86 (-0.17%) | 516.17 | 521.73 | 410.29K |
| 2024-11-29 | 519.28 | 517.93 | ↓$1.35 (-0.26%) | 517.60 | 521.98 | 247.35K |
| 2024-11-27 | 523.68 | 519.23 | ↓$4.45 (-0.85%) | 518.78 | 524.66 | 333.79K |
| 2024-11-26 | 520.20 | 523.00 | ↑$2.80 (0.54%) | 518.92 | 528.22 | 545.72K |
| 2024-11-25 | 522.47 | 518.97 | ↓$3.50 (-0.67%) | 518.30 | 525.87 | 778.09K |
| 2024-11-22 | 519.79 | 519.78 | ↓$0.01 (0.00%) | 516.41 | 526.85 | 415.92K |
| 2024-11-21 | 520.19 | 519.24 | ↓$0.95 (-0.18%) | 516.44 | 523.70 | 526.04K |
| 2024-11-20 | 517.43 | 518.00 | ↑$0.57 (0.11%) | 513.85 | 519.32 | 482.55K |
Create an account or log in to view more rows.
$IT Algorithms are playing games
$IT super bullish
$IT what a horse shit show!
$IT unstoppable up wow
$IT all’s I know is buy and hold… no expectations
$IT I like it
$IT get over the hump
$IT let it ride
$IT no pain no gain
$IT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$