IT - GARTNER INC
437.43
-0.420 -0.096%
Share volume: 434,507
Last Updated: 05-08-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$437.85
-0.42
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $440.16 | $440.16 | $443.44 | $443.44 | $435.43 | $435.43 | $437.43 | $437.43 | 434,507 | $434,507.00 |
| 05-07-2025 | $433.25 | $433.25 | $442.55 | $442.55 | $432.18 | $432.18 | $437.85 | $437.85 | 667,992 | $667,992.00 |
| 05-06-2025 | $417.55 | $417.55 | $439.17 | $439.17 | $409.98 | $409.98 | $432.92 | $432.92 | 963,724 | $963,724.00 |
| 05-05-2025 | $426.36 | $426.36 | $431.05 | $431.05 | $425.41 | $425.41 | $426.98 | $426.98 | 662,277 | $662,277.00 |
| 05-02-2025 | $425.89 | $425.89 | $431.15 | $431.15 | $425.74 | $425.74 | $427.49 | $427.49 | 398,616 | $398,616.00 |
| 05-01-2025 | $421.63 | $421.63 | $425.52 | $425.52 | $419.35 | $419.35 | $419.60 | $419.60 | 552,123 | $552,123.00 |
| 04-30-2025 | $416.39 | $416.39 | $421.64 | $421.64 | $411.29 | $411.29 | $421.08 | $421.08 | 683,436 | $683,436.00 |
| 04-29-2025 | $416.09 | $416.09 | $422.15 | $422.15 | $416.09 | $416.09 | $420.59 | $420.59 | 374,238 | $374,238.00 |
| 04-28-2025 | $416.00 | $416.00 | $418.31 | $418.31 | $410.93 | $410.93 | $415.81 | $415.81 | 561,311 | $561,311.00 |
| 04-25-2025 | $415.84 | $415.84 | $417.80 | $417.80 | $411.20 | $411.20 | $416.09 | $416.09 | 714,584 | $714,584.00 |
