Historical Data for Gartner Inc. (IT)

$ 123.06   -0.94 (-0.76%) Volume: 358.62k 4:04 PM EDT 24-Sep-2020
After Hours:  $ 123.06 0.00 (0.00%) Volume: 49.62k 5:30 PM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 123.42 124.59 121.80 123.06 358.62k -0.94 -0.76% 123.06 44.16m 7,127
09/23/20 126.74 128.18 123.90 124.00 344.84k -2.71 -2.14% 124.00 43.11m 6,298
09/22/20 126.30 127.135 123.72 126.71 407.32k 0.30 0.24% 126.71 51.24m 7,072
09/21/20 128.83 129.56 125.125 126.41 367.87k -4.72 -3.60% 126.41 46.44m 7,050
09/18/20 132.24 133.47 129.90 131.13 544.01k -1.19 -0.90% 131.13 71.52m 7,273
09/17/20 131.95 133.99 130.56 132.32 323.39k -0.65 -0.49% 132.32 42.79m 6,081
09/16/20 135.00 136.09 132.28 132.97 399.01k -1.22 -0.91% 132.97 53.34m 7,601
09/15/20 132.98 134.58 132.475 134.19 307.03k 1.63 1.23% 134.19 41.13m 6,839
09/14/20 127.84 132.65 127.84 132.56 473.34k 5.92 4.67% 132.56 62.58m 7,116
09/11/20 128.27 128.27 125.57 126.64 257.81k -1.28 -1.00% 126.64 32.68m 5,747
09/10/20 131.45 132.555 127.80 127.92 328.19k -3.36 -2.56% 127.92 42.27m 7,166
09/09/20 129.59 132.70 128.52 131.28 357.37k 2.68 2.08% 131.28 46.93m 7,026
09/08/20 129.06 129.98 127.72 128.60 322.69k -2.58 -1.97% 128.60 41.54m 7,563
09/04/20 132.30 132.88 128.94 131.18 429.94k -0.40 -0.30% 131.18 56.31m 8,514
09/03/20 133.50 133.93 130.4969 131.58 494.08k -2.42 -1.81% 131.58 65.05m 10,641
09/02/20 130.45 134.33 130.12 134.00 248.1k 3.94 3.03% 134.00 33.1m 6,804
09/01/20 129.36 130.31 128.66 130.06 264.71k 0.24 0.18% 130.06 34.34m 5,766
08/31/20 131.48 131.48 129.495 129.82 278.39k -1.66 -1.26% 129.82 36.19m 5,202
08/28/20 130.80 131.54 129.61 131.48 300.11k 0.76 0.58% 131.48 39.23m 5,452
08/27/20 131.68 132.79 129.80 130.72 194.37k -0.79 -0.60% 130.72 25.48m 4,802
08/26/20 132.10 132.10 129.96 131.51 251.55k -0.55 -0.42% 131.51 33.04m 4,364
08/25/20 132.50 134.26 130.50 132.06 365.75k 0.41 0.31% 132.06 48.27m 7,572
08/24/20 129.01 132.395 128.725 131.65 473.57k 3.51 2.74% 131.65 62.2m 9,569