Historical Data for Gartner Inc. (IT)

$ 157.56   -2.12 (-1.33%) Volume: 312.97k 6:30 PM EST Dec 9, 2019
After Hours:  $ 157.56 0.00 (0.00%) Volume: 40.18k 6:55 PM EST Dec 9, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 159.73 160.10 157.49 157.56 312.81k -2.12 -1.33% 157.56 49.52m 5,041
12/06/19 159.50 160.07 159.12 159.68 287.16k 1.21 0.76% 159.68 45.83m 5,550
12/05/19 158.09 159.00 157.79 158.47 355.9k 0.74 0.47% 158.47 56.43m 4,774
12/04/19 157.66 159.95 157.65 157.73 325k 0.08 0.05% 157.73 51.36m 6,293
12/03/19 155.48 157.80 155.43 157.65 471.82k 0.03 0.02% 157.65 74.08m 6,316
12/02/19 160.14 160.60 157.51 157.62 436.09k -2.84 -1.77% 157.62 69.07m 7,366
11/29/19 160.65 161.21 159.68 160.46 153.32k -0.23 -0.14% 160.46 24.62m 2,659
11/27/19 162.12 162.61 160.095 160.69 274.47k -1.51 -0.93% 160.69 44.1m 4,931
11/26/19 161.00 162.73 159.73 162.20 447.17k 2.06 1.29% 162.20 72.49m 5,579
11/25/19 157.80 160.18 157.10 160.14 665.7k 3.14 2.00% 160.14 106.36m 5,455
11/22/19 158.32 158.57 156.85 157.00 436.4k -1.06 -0.67% 157.00 68.7m 6,188
11/21/19 157.73 158.38 155.81 158.06 580.06k 0.11 0.07% 158.06 91.45m 6,539
11/20/19 159.17 160.30 157.36 157.95 786.4k -2.30 -1.44% 157.95 124.53m 7,214
11/19/19 160.68 161.44 159.70 160.25 395.46k 0.30 0.19% 160.25 63.5m 5,729
11/18/19 159.60 160.72 159.27 159.95 314.46k 0.01 0.01% 159.95 50.33m 5,533
11/15/19 159.31 160.20 158.00 159.94 258.25k 1.38 0.87% 159.94 41.23m 4,102
11/14/19 160.06 160.06 156.47 158.56 495.93k -1.96 -1.22% 158.56 78.46m 8,220
11/13/19 160.05 161.02 159.73 160.52 324.13k -0.10 -0.06% 160.52 51.99m 6,188
11/12/19 160.56 161.62 160.13 160.62 555.52k 0.09 0.06% 160.62 89.34m 6,216
11/11/19 159.09 160.60 158.93 160.53 682.4k 0.17 0.11% 160.53 109.35m 5,748