IT - GARTNER INC
452.06
-7.680 -1.699%
Share volume: 450,529
Last Updated: 03-13-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$459.74
-7.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $457.60 | $457.60 | $459.70 | $459.70 | $447.48 | $447.48 | $452.06 | $452.06 | 450,529 | $450,529.00 |
| 03-12-2025 | $469.73 | $469.73 | $470.37 | $470.37 | $458.57 | $458.57 | $459.74 | $459.74 | 354,696 | $354,696.00 |
| 03-11-2025 | $471.22 | $471.22 | $471.69 | $471.69 | $460.41 | $460.41 | $466.30 | $466.30 | 470,133 | $470,133.00 |
| 03-10-2025 | $475.69 | $475.69 | $476.35 | $476.35 | $469.98 | $469.98 | $471.61 | $471.61 | 552,209 | $552,209.00 |
| 03-07-2025 | $480.03 | $480.03 | $485.33 | $485.33 | $467.91 | $467.91 | $482.10 | $482.10 | 566,090 | $566,090.00 |
| 03-06-2025 | $483.31 | $483.31 | $490.13 | $490.13 | $478.35 | $478.35 | $483.08 | $483.08 | 519,848 | $519,848.00 |
| 03-05-2025 | $481.49 | $481.49 | $490.84 | $490.84 | $481.09 | $481.09 | $490.27 | $490.27 | 527,815 | $527,815.00 |
| 03-04-2025 | $489.44 | $489.44 | $492.06 | $492.06 | $479.41 | $479.41 | $482.06 | $482.06 | 660,667 | $660,667.00 |
| 03-03-2025 | $498.50 | $498.50 | $499.72 | $499.72 | $487.84 | $487.84 | $491.13 | $491.13 | 512,648 | $512,648.00 |
| 02-28-2025 | $492.19 | $492.19 | $499.01 | $499.01 | $486.65 | $486.65 | $498.32 | $498.32 | 515,238 | $492,196.00 |