Historical Data for Gartner Inc. (IT)

$ 160.57   -0.70 (-0.43%) Volume: 217.38k 6:30 PM EST Jan 24, 2020
After Hours:  $ 160.57 0.00 (0.00%) Volume: 6.27k 4:12 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 162.23 162.72 160.2103 160.57 217.38k -0.70 -0.43% 160.57 34.99m 4,537
01/23/20 161.02 161.58 159.74 161.27 185.98k 0.34 0.21% 161.27 29.96m 3,852
01/22/20 162.10 162.99 160.77 160.93 474.68k -0.30 -0.19% 160.93 76.63m 6,409
01/21/20 160.25 162.76 160.25 161.23 413.18k 0.06 0.04% 161.23 66.76m 6,733
01/17/20 161.21 162.54 160.69 161.17 369.17k 0.25 0.16% 161.17 59.5m 6,144
01/16/20 159.71 160.92 159.22 160.92 631.79k 2.07 1.30% 160.92 101.11m 8,619
01/15/20 159.88 161.14 158.71 158.85 438.19k -0.02 -0.01% 158.85 69.89m 6,911
01/14/20 160.81 162.08 158.73 158.87 257.67k -2.06 -1.28% 158.87 41.03m 5,155
01/13/20 159.48 161.27 157.60 160.93 330.5k 1.54 0.97% 160.93 52.98m 5,828
01/10/20 161.15 161.7619 158.90 159.39 335.74k -1.77 -1.10% 159.39 53.57m 5,722
01/09/20 159.56 161.24 158.80 161.16 382.02k 2.51 1.58% 161.16 61.42m 5,981
01/08/20 156.61 159.13 156.30 158.65 556.1k 2.07 1.32% 158.65 87.98m 8,152
01/07/20 158.28 158.91 156.46 156.58 477.27k -2.28 -1.44% 156.58 75.03m 7,359
01/06/20 155.33 158.89 155.24 158.86 473.02k 2.88 1.85% 158.86 74.79m 7,416
01/03/20 153.70 156.50 153.24 155.98 447.88k -0.06 -0.04% 155.98 69.81m 6,674
01/02/20 154.48 156.04 154.48 156.04 769.09k 1.94 1.26% 156.04 119.6m 8,968
12/31/19 152.50 154.69 152.50 154.10 563.85k 1.33 0.87% 154.10 86.76m 8,503
12/30/19 153.81 153.99 152.01 152.77 337.32k -1.05 -0.68% 152.77 51.59m 5,638
12/27/19 154.50 154.61 153.39 153.82 369.68k -0.21 -0.14% 153.82 56.89m 5,630
12/26/19 153.67 154.58 153.21 154.03 216.38k 0.43 0.28% 154.03 33.33m 4,303