Gartner Inc (IT) Historical Stock Data
519.78 ↑0.54 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IT is down -0.18% a day on average. There have been 14 days where Gartner Inc closed green and 16 days where IT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 514.70 | 517.73 | ↑$3.03 (0.59%) | 514.63 | 519.45 | 380.89K |
| 2024-11-18 | 520.93 | 520.73 | ↓$0.20 (-0.04%) | 518.25 | 526.82 | 368.30K |
| 2024-11-15 | 528.61 | 522.86 | ↓$5.75 (-1.09%) | 522.47 | 535.92 | 460.03K |
| 2024-11-14 | 552.49 | 537.10 | ↓$15.39 (-2.79%) | 532.60 | 555.10 | 450.84K |
| 2024-11-13 | 548.65 | 551.80 | ↑$3.15 (0.57%) | 546.24 | 555.98 | 420.15K |
| 2024-11-12 | 550.58 | 550.66 | ↑$0.08 (0.01%) | 547.22 | 553.46 | 335.31K |
| 2024-11-11 | 551.17 | 548.96 | ↓$2.21 (-0.40%) | 548.29 | 559.00 | 367.04K |
| 2024-11-08 | 541.48 | 547.40 | ↑$5.92 (1.09%) | 539.66 | 552.33 | 519.56K |
| 2024-11-07 | 539.24 | 540.75 | ↑$1.51 (0.28%) | 532.91 | 542.00 | 267.88K |
| 2024-11-06 | 542.13 | 536.90 | ↓$5.23 (-0.96%) | 524.37 | 542.13 | 497.90K |
| 2024-11-05 | 510.20 | 513.48 | ↑$3.28 (0.64%) | 501.00 | 522.68 | 697.69K |
| 2024-11-04 | 503.00 | 505.06 | ↑$2.06 (0.41%) | 500.68 | 508.58 | 463.02K |
| 2024-11-01 | 502.89 | 503.69 | ↑$0.80 (0.16%) | 500.65 | 509.21 | 424.92K |
| 2024-10-31 | 512.21 | 502.50 | ↓$9.71 (-1.90%) | 502.36 | 518.20 | 379.33K |
| 2024-10-30 | 520.23 | 517.95 | ↓$2.28 (-0.44%) | 517.15 | 523.43 | 274.69K |
| 2024-10-29 | 513.97 | 518.25 | ↑$4.28 (0.83%) | 513.97 | 520.32 | 230.55K |
| 2024-10-28 | 518.14 | 514.67 | ↓$3.47 (-0.67%) | 512.71 | 519.53 | 191.07K |
| 2024-10-25 | 519.49 | 513.36 | ↓$6.13 (-1.18%) | 512.36 | 521.41 | 144.91K |
| 2024-10-24 | 521.04 | 517.95 | ↓$3.09 (-0.59%) | 516.28 | 521.69 | 185.89K |
| 2024-10-23 | 521.43 | 520.85 | ↓$0.58 (-0.11%) | 518.27 | 525.82 | 204.19K |
| 2024-10-22 | 526.18 | 523.76 | ↓$2.42 (-0.46%) | 522.89 | 527.31 | 201.03K |
| 2024-10-21 | 530.64 | 531.35 | ↑$0.71 (0.13%) | 527.68 | 533.00 | 151.41K |
| 2024-10-18 | 533.72 | 531.09 | ↓$2.63 (-0.49%) | 529.03 | 534.67 | 198.23K |
| 2024-10-17 | 532.42 | 532.27 | ↓$0.15 (-0.03%) | 530.91 | 535.29 | 165.80K |
| 2024-10-16 | 527.31 | 531.06 | ↑$3.75 (0.71%) | 527.31 | 532.18 | 172.71K |
| 2024-10-15 | 530.00 | 530.04 | ↑$0.04 (0.01%) | 527.86 | 534.81 | 205.97K |
| 2024-10-14 | 524.57 | 527.30 | ↑$2.73 (0.52%) | 523.87 | 529.23 | 204.60K |
Create an account or log in to view more rows.
$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$$$
$IT had to buy calls