Gartner Inc. (IT)
418.32
-6.57 (-1.55%)
At close: Mar 28, 2025, 3:59 PM
387.83
-7.29%
After-hours: Mar 28, 2025, 06:14 PM EDT
IT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 425.25 | 428.14 | 419.41 | 424.89 | -1.88 | -0.44% | 559,321 |
| Mar 26, 2025 | 422.61 | 428.62 | 420.06 | 426.77 | 5.01 | 1.19% | 745,200 |
| Mar 25, 2025 | 428.68 | 429.30 | 414.05 | 421.76 | -8.03 | -1.87% | 1,383,657 |
| Mar 24, 2025 | 437.26 | 437.26 | 429.28 | 429.79 | -0.59 | -0.14% | 685,634 |
| Mar 21, 2025 | 417.19 | 435.91 | 409.50 | 430.38 | 11.61 | 2.77% | 1,798,672 |
| Mar 20, 2025 | 444.66 | 445.74 | 412.68 | 418.77 | -30.66 | -6.82% | 1,681,135 |
| Mar 19, 2025 | 451.01 | 452.91 | 442.20 | 449.43 | 1.65 | 0.37% | 1,095,429 |
| Mar 18, 2025 | 460.68 | 460.68 | 444.76 | 447.78 | -13.92 | -3.01% | 1,519,800 |
| Mar 17, 2025 | 459.27 | 464.87 | 457.12 | 461.70 | 4.29 | 0.94% | 691,914 |
| Mar 14, 2025 | 453.74 | 458.35 | 451.76 | 457.41 | 5.35 | 1.18% | 469,000 |
| Mar 13, 2025 | 457.60 | 459.70 | 447.48 | 452.06 | -7.68 | -1.67% | 450,572 |
| Mar 12, 2025 | 469.73 | 470.37 | 458.57 | 459.74 | -6.56 | -1.41% | 354,700 |
| Mar 11, 2025 | 471.22 | 471.69 | 460.41 | 466.30 | -5.31 | -1.13% | 470,133 |
| Mar 10, 2025 | 475.69 | 476.35 | 469.98 | 471.61 | -10.49 | -2.18% | 552,209 |
| Mar 7, 2025 | 480.03 | 485.33 | 467.91 | 482.10 | -0.98 | -0.20% | 566,100 |
| Mar 6, 2025 | 483.31 | 490.13 | 478.35 | 483.08 | -7.19 | -1.47% | 519,848 |
| Mar 5, 2025 | 481.49 | 490.84 | 481.09 | 490.27 | 8.21 | 1.70% | 527,815 |
| Mar 4, 2025 | 489.44 | 492.06 | 479.41 | 482.06 | -9.07 | -1.85% | 660,700 |
| Mar 3, 2025 | 498.50 | 499.72 | 487.84 | 491.13 | -7.19 | -1.44% | 512,648 |
| Feb 28, 2025 | 492.19 | 499.01 | 486.65 | 498.32 | 6.93 | 1.41% | 515,238 |
| Feb 27, 2025 | 497.00 | 500.20 | 490.77 | 491.39 | -6.78 | -1.36% | 335,900 |
| Feb 26, 2025 | 500.32 | 507.79 | 497.50 | 498.17 | -4.90 | -0.97% | 351,700 |
| Feb 25, 2025 | 499.21 | 505.78 | 497.78 | 503.07 | 5.51 | 1.11% | 548,803 |
| Feb 24, 2025 | 489.64 | 501.12 | 487.93 | 497.56 | 9.66 | 1.98% | 691,300 |
| Feb 21, 2025 | 503.25 | 503.25 | 485.86 | 487.90 | -15.26 | -3.03% | 522,715 |
| Feb 20, 2025 | 512.91 | 513.42 | 502.54 | 503.16 | -12.85 | -2.49% | 441,956 |
| Feb 19, 2025 | 510.68 | 517.06 | 509.15 | 516.01 | 2.86 | 0.56% | 431,216 |
| Feb 18, 2025 | 513.62 | 514.33 | 507.30 | 513.15 | -1.52 | -0.30% | 417,200 |
| Feb 14, 2025 | 516.38 | 519.37 | 512.97 | 514.67 | -2.50 | -0.48% | 353,808 |
| Feb 13, 2025 | 515.78 | 518.49 | 510.79 | 517.17 | 3.40 | 0.66% | 502,530 |
| Feb 12, 2025 | 516.71 | 518.03 | 510.26 | 513.77 | -8.35 | -1.60% | 503,622 |
| Feb 11, 2025 | 525.08 | 529.13 | 518.23 | 522.12 | -6.75 | -1.28% | 472,800 |
| Feb 10, 2025 | 532.20 | 534.50 | 526.49 | 528.87 | -0.42 | -0.08% | 649,953 |
| Feb 7, 2025 | 535.55 | 535.94 | 525.72 | 529.29 | -5.16 | -0.97% | 369,819 |
| Feb 6, 2025 | 542.90 | 544.93 | 529.79 | 534.45 | -6.66 | -1.23% | 498,000 |
| Feb 5, 2025 | 541.76 | 546.21 | 534.30 | 541.11 | -6.05 | -1.11% | 633,500 |
| Feb 4, 2025 | 574.84 | 584.01 | 541.45 | 547.16 | -0.64 | -0.12% | 927,800 |
| Feb 3, 2025 | 536.56 | 551.45 | 533.71 | 547.80 | 4.97 | 0.92% | 567,059 |
| Jan 31, 2025 | 547.05 | 550.45 | 540.25 | 542.83 | -5.55 | -1.01% | 511,838 |
| Jan 30, 2025 | 545.50 | 552.14 | 542.39 | 548.38 | 10.39 | 1.93% | 474,000 |
| Jan 29, 2025 | 541.00 | 542.31 | 535.59 | 537.99 | -4.55 | -0.84% | 336,700 |
| Jan 28, 2025 | 537.91 | 544.34 | 533.64 | 542.54 | 5.49 | 1.02% | 406,521 |
| Jan 27, 2025 | 522.35 | 537.84 | 522.35 | 537.05 | 8.52 | 1.61% | 420,000 |
| Jan 24, 2025 | 520.47 | 530.10 | 519.88 | 528.53 | 3.78 | 0.72% | 375,537 |
| Jan 23, 2025 | 525.00 | 526.01 | 518.40 | 524.75 | -0.07 | -0.01% | 341,207 |
| Jan 22, 2025 | 525.72 | 529.58 | 520.92 | 524.82 | 0.03 | 0.01% | 525,807 |
| Jan 21, 2025 | 519.22 | 528.65 | 517.07 | 524.79 | 9.09 | 1.76% | 473,500 |
| Jan 17, 2025 | 516.67 | 517.63 | 512.05 | 515.70 | 3.64 | 0.71% | 971,200 |
| Jan 16, 2025 | 508.94 | 513.43 | 505.70 | 512.06 | 2.78 | 0.55% | 354,400 |
| Jan 15, 2025 | 507.23 | 511.86 | 505.74 | 509.28 | 9.48 | 1.90% | 501,300 |