Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Gartner, Inc. (IT)

Time to buy IT?
439.09
+1.24
+(0.28%)
As of 10:27:25 AM EDT. Market Open.
Time to buy IT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025440.16443.44437.13439.09439.0999,362
May 7, 2025433.25442.55432.18437.85437.85668,000
May 6, 2025417.55439.17409.98432.92432.92963,700
May 5, 2025426.36431.05425.41426.98426.98662,100
May 2, 2025425.89431.15425.74427.49427.49398,600
May 1, 2025421.63425.52419.35419.60419.60551,900
Apr 30, 2025416.39421.64411.29421.08421.08683,200
Apr 29, 2025416.09422.15416.09420.59420.59374,200
Apr 28, 2025416.00418.31410.93415.81415.81561,300
Apr 25, 2025415.84417.80411.20416.09416.09714,600
Apr 24, 2025406.38418.59406.26417.85417.85574,800
Apr 23, 2025412.31420.20404.55406.49406.49433,800
Apr 22, 2025396.11401.96395.60400.31400.31386,400
Apr 21, 2025399.82399.82386.66392.47392.47454,100
Apr 17, 2025403.40407.06400.97401.65401.65443,400
Apr 16, 2025401.74408.24398.09402.29402.29461,400
Apr 15, 2025406.40410.72402.41403.61403.61508,400
Apr 14, 2025405.17410.81402.69407.96407.96519,200
Apr 11, 2025397.59402.32388.98399.88399.88574,900
Apr 10, 2025394.08396.99382.58392.03392.03605,100
Apr 9, 2025373.41407.16367.58406.13406.131,550,000
Apr 8, 2025391.98397.33370.50377.50377.50925,600
Apr 7, 2025374.09391.99366.05382.57382.571,232,400
Apr 4, 2025396.04398.53382.23383.24383.24995,800
Apr 3, 2025410.94413.15402.30404.95404.95888,200
Apr 2, 2025411.74425.14410.78424.37424.371,376,400
Apr 1, 2025416.85422.05409.00413.72413.721,237,700
Mar 31, 2025415.54422.21412.14419.74419.74858,100
Mar 28, 2025423.66430.99416.99418.25418.25661,800
Mar 27, 2025425.25428.14419.41424.89424.89559,300
Mar 26, 2025422.61428.62420.06426.77426.77745,200
Mar 25, 2025428.68429.30414.05421.76421.761,383,600
Mar 24, 2025437.26437.26429.28429.79429.79685,600
Mar 21, 2025417.19435.91409.50430.38430.381,798,400
Mar 20, 2025444.66445.74412.68418.77418.771,681,100
Mar 19, 2025451.01452.91442.20449.43449.431,095,400
Mar 18, 2025460.68460.68444.76447.78447.781,519,800
Mar 17, 2025459.27464.87457.12461.70461.70691,900
Mar 14, 2025453.74458.35451.76457.41457.41469,000
Mar 13, 2025457.60459.70447.48452.06452.06450,500
Mar 12, 2025469.73470.37458.57459.74459.74354,700
Mar 11, 2025471.22471.69460.41466.30466.30470,100
Mar 10, 2025475.69476.35469.98471.61471.61552,200
Mar 7, 2025480.03485.33467.91482.10482.10566,100
Mar 6, 2025483.31490.13478.35483.08483.08519,800
Mar 5, 2025481.49490.84481.09490.27490.27527,800
Mar 4, 2025489.44492.06479.41482.06482.06660,700
Mar 3, 2025498.50499.72487.84491.13491.13512,600
Feb 28, 2025492.19499.01486.65498.32498.32515,200
Feb 27, 2025497.00500.20490.77491.39491.39335,900
Feb 26, 2025500.32507.79497.50498.17498.17351,700
Feb 25, 2025499.21505.78497.78503.07503.07548,800
Feb 24, 2025489.64501.12487.93497.56497.56691,300
Feb 21, 2025503.25503.25485.86487.90487.90522,700
Feb 20, 2025512.91513.42502.54503.16503.16441,900
Feb 19, 2025510.68517.06509.15516.01516.01431,200
Feb 18, 2025513.62514.33507.30513.15513.15417,200
Feb 14, 2025516.38519.37512.97514.67514.67353,800
Feb 13, 2025515.78518.49510.79517.17517.17502,500
Feb 12, 2025516.71518.03510.26513.77513.77503,600
Feb 11, 2025525.08529.13518.23522.12522.12472,800
Feb 10, 2025532.20534.50526.49528.87528.87649,900
Feb 7, 2025535.55535.94525.72529.29529.29369,800
Feb 6, 2025542.90544.93529.79534.45534.45498,000
Feb 5, 2025541.76546.21534.30541.11541.11633,500
Feb 4, 2025574.84584.01541.45547.16547.16927,800
Feb 3, 2025536.56551.45533.71547.80547.80566,800
Jan 31, 2025547.05550.45540.25542.83542.83511,800
Jan 30, 2025545.50552.14542.39548.38548.38474,000
Jan 29, 2025541.00542.31535.59537.99537.99336,700
Jan 28, 2025537.91544.34533.64542.54542.54406,500
Jan 27, 2025522.35537.84522.35537.05537.05420,000
Jan 24, 2025520.47530.10519.88528.53528.53375,500
Jan 23, 2025525.00526.01518.40524.75524.75341,200
Jan 22, 2025525.72529.58520.92524.82524.82525,800
Jan 21, 2025519.22528.65517.07524.79524.79473,500
Jan 17, 2025516.67517.63512.05515.70515.70971,200
Jan 16, 2025508.94513.43505.70512.06512.06354,400
Jan 15, 2025507.23511.86505.74509.28509.28501,300
Jan 14, 2025495.42500.62494.73499.80499.80416,600
Jan 13, 2025485.05493.68483.72493.13493.13393,900
Jan 10, 2025492.69494.39483.53489.00489.00478,500
Jan 8, 2025493.53495.56488.40495.44495.44413,200
Jan 7, 2025493.33493.61486.91491.48491.48460,300
Jan 6, 2025487.11491.88486.17491.72491.72468,200
Jan 3, 2025486.00487.01481.38485.97485.97300,900
Jan 2, 2025487.19489.91480.20483.30483.30384,600
Dec 31, 2024486.80487.22482.31484.47484.47239,700
Dec 30, 2024481.33487.49478.15485.45485.45317,100
Dec 27, 2024487.84489.69483.57486.96486.96231,000
Dec 26, 2024488.29491.27486.42489.22489.22194,500
Dec 24, 2024488.21492.99485.93489.96489.96152,300
Dec 23, 2024488.89489.27480.50487.22487.22411,000
Dec 20, 2024476.97491.36474.87491.25491.251,385,400
Dec 19, 2024487.34491.16480.87481.22481.22459,300
Dec 18, 2024499.74501.01481.34481.77481.77412,800
Dec 17, 2024502.07507.58496.44497.42497.42683,800
Dec 16, 2024510.88512.87501.28502.58502.58394,200
Dec 13, 2024514.00519.39506.00508.46508.46239,100
Dec 12, 2024519.29519.96513.74514.13514.13295,600
Dec 11, 2024516.02521.48514.40518.54518.54263,100
Dec 10, 2024511.11516.53505.24512.65512.65393,700
Dec 9, 2024519.27519.27510.16514.44514.44518,200
Dec 6, 2024518.26524.55516.30517.37517.37341,500
Dec 5, 2024519.40521.48516.26516.60516.60322,400
Dec 4, 2024517.25524.45515.85522.53522.53538,400
Dec 3, 2024515.00516.63512.42515.66515.66510,000
Dec 2, 2024517.86521.73516.17517.00517.00410,300
Nov 29, 2024519.28521.98517.60517.93517.93247,300
Nov 27, 2024523.68524.66518.78519.23519.23333,800
Nov 26, 2024520.20528.22518.92523.00523.00545,700
Nov 25, 2024522.47525.87518.30518.97518.97778,000
Nov 22, 2024519.79526.85516.41519.78519.78415,900
Nov 21, 2024520.19523.70516.44519.24519.24526,000
Nov 20, 2024517.43519.32513.85518.00518.00482,500
Nov 19, 2024514.70519.45514.63517.73517.73380,700
Nov 18, 2024520.93526.82518.25520.73520.73368,100
Nov 15, 2024528.61535.92522.47522.86522.86460,000
Nov 14, 2024552.49555.10532.60537.10537.10450,800
Nov 13, 2024548.65555.98546.24551.80551.80420,100
Nov 12, 2024550.58553.46547.22550.66550.66335,100
Nov 11, 2024551.17559.00548.29548.96548.96367,000
Nov 8, 2024541.48552.33539.66547.40547.40519,600
Nov 7, 2024539.24542.00532.91540.75540.75267,900
Nov 6, 2024542.13542.13524.37536.90536.90497,900
Nov 5, 2024510.20522.68501.00513.48513.48697,600
Nov 4, 2024503.00508.58500.68505.06505.06463,000
Nov 1, 2024502.89509.21500.65503.69503.69424,800
Oct 31, 2024512.21518.20502.36502.50502.50379,300
Oct 30, 2024520.23523.43517.15517.95517.95274,700
Oct 29, 2024513.97520.32513.97518.25518.25230,600
Oct 28, 2024518.14519.53512.71514.67514.67191,100
Oct 25, 2024519.49521.41512.36513.36513.36144,900
Oct 24, 2024521.04521.69516.28517.95517.95185,900
Oct 23, 2024521.43525.82518.27520.85520.85204,200
Oct 22, 2024526.18527.31522.89523.76523.76201,000
Oct 21, 2024530.64533.00527.67531.35531.35151,400
Oct 18, 2024533.72534.67529.03531.09531.09198,200
Oct 17, 2024532.42535.29530.91532.27532.27165,800
Oct 16, 2024527.31532.18527.31531.06531.06172,700
Oct 15, 2024530.00534.80527.86530.04530.04206,000
Oct 14, 2024524.57529.23523.87527.30527.30204,600
Oct 11, 2024520.67524.77516.85521.22521.22261,200
Oct 10, 2024518.52522.00515.75518.72518.72247,400
Oct 9, 2024515.06521.35515.06520.68520.68167,100
Oct 8, 2024510.48515.68510.48513.65513.65226,700
Oct 7, 2024511.51513.71508.37509.81509.81154,700
Oct 4, 2024512.31514.34508.57513.71513.71271,100
Oct 3, 2024506.36508.77503.78508.29508.29192,800
Oct 2, 2024499.04508.40496.26507.28507.28163,500
Oct 1, 2024507.17507.17498.15501.23501.23362,000
Sep 30, 2024508.07508.07501.83506.76506.76455,400
Sep 27, 2024517.21517.42506.34508.94508.94263,200
Sep 26, 2024517.41521.64512.03516.47516.47265,600
Sep 25, 2024512.33512.33504.38511.08511.08326,100
Sep 24, 2024516.38516.38507.02510.94510.94225,100
Sep 23, 2024515.00516.81510.07516.38516.38197,000
Sep 20, 2024511.80515.40506.64513.59513.59709,000
Sep 19, 2024517.48517.48510.72513.42513.42210,000
Sep 18, 2024509.89513.09503.72506.49506.49285,800
Sep 17, 2024508.06511.32505.14507.35507.35215,500
Sep 16, 2024512.70515.09507.96510.08510.08249,300
Sep 13, 2024506.04510.98503.11510.56510.56202,300
Sep 12, 2024496.69507.52494.35505.67505.67425,400
Sep 11, 2024498.67500.71483.99499.77499.77307,900
Sep 10, 2024496.05500.43494.35499.57499.57256,000
Sep 9, 2024488.12493.00484.16492.83492.83293,600
Sep 6, 2024487.17491.35479.49483.68483.68356,700
Sep 5, 2024485.25486.28480.45483.46483.46219,500
Sep 4, 2024480.33487.59479.42486.72486.72222,900
Sep 3, 2024491.43499.20477.83481.83481.83333,500
Aug 30, 2024487.71492.04481.67491.96491.96418,000
Aug 29, 2024483.99491.46481.15485.88485.88311,900
Aug 28, 2024486.41488.88478.81481.56481.56179,900
Aug 27, 2024481.15486.76478.90485.77485.77264,900
Aug 26, 2024481.54484.86481.24482.31482.31123,500
Aug 23, 2024480.08483.76478.75480.86480.86226,700
Aug 22, 2024481.94482.01476.68477.39477.39175,200
Aug 21, 2024483.84483.84477.26481.17481.17307,200
Aug 20, 2024484.62487.66477.62483.86483.86298,900
Aug 19, 2024482.29485.14480.26485.00485.00297,300
Aug 16, 2024482.89484.61479.67482.70482.70272,100
Aug 15, 2024481.99485.82480.05484.11484.11251,300
Aug 14, 2024479.17481.31474.94478.67478.67491,600
Aug 13, 2024472.22481.49472.13479.82479.82267,900
Aug 12, 2024479.78480.55473.74475.60475.60187,600
Aug 9, 2024478.12482.52475.90480.67480.67205,000
Aug 8, 2024469.99479.34467.84479.00479.00290,300
Aug 7, 2024477.48481.76466.82467.26467.26262,000
Aug 6, 2024460.70478.12460.70473.07473.07432,500
Aug 5, 2024476.03476.03456.97457.47457.47487,300
Aug 2, 2024487.65488.73473.85479.29479.29366,100
Aug 1, 2024499.82503.05491.20493.27493.27432,200
Jul 31, 2024499.11509.15497.62501.19501.19708,800
Jul 30, 2024482.01506.15478.97498.77498.77997,500
Jul 29, 2024474.17476.48469.32470.84470.84541,700
Jul 26, 2024463.00472.14460.19470.92470.92424,700
Jul 25, 2024459.30474.56457.81461.99461.99396,100
Jul 24, 2024462.89465.97457.10457.42457.42402,500
Jul 23, 2024474.23475.00467.35467.50467.50487,900
Jul 22, 2024461.43472.04460.86471.69471.69343,200
Jul 19, 2024461.88464.92457.17458.55458.55243,000
Jul 18, 2024459.24465.21456.79459.27459.27227,100
Jul 17, 2024463.32466.39459.80459.80459.80226,700
Jul 16, 2024457.19466.46457.01466.10466.10284,800
Jul 15, 2024455.38459.64453.66455.02455.02231,800
Jul 12, 2024450.50458.18448.90455.38455.38251,300
Jul 11, 2024450.59454.71446.41447.62447.62476,900
Jul 10, 2024447.95449.36438.52448.51448.51355,500
Jul 9, 2024449.77452.80446.06448.09448.09386,900
Jul 8, 2024451.75452.90448.09449.14449.14302,300
Jul 5, 2024447.50452.66444.01452.01452.01242,200
Jul 3, 2024445.71449.17442.31447.75447.75232,200
Jul 2, 2024441.36448.49441.36446.12446.12238,400
Jul 1, 2024450.91451.02440.29441.32441.32381,500
Jun 28, 2024445.11450.42445.11449.06449.06748,600
Jun 27, 2024446.68448.81443.20444.77444.77290,300
Jun 26, 2024447.23449.09443.67446.50446.50287,800
Jun 25, 2024452.25452.83447.27449.91449.91338,000
Jun 24, 2024451.79453.35448.34451.09451.09304,400
Jun 21, 2024450.00452.56447.29452.13452.13786,500
Jun 20, 2024449.63455.34445.30450.48450.48430,500
Jun 18, 2024444.00447.26440.37446.30446.30449,700
Jun 17, 2024432.00446.02429.51442.69442.69441,900
Jun 14, 2024430.77433.73429.50432.21432.21626,300
Jun 13, 2024435.35438.06432.06432.67432.67428,100
Jun 12, 2024438.23441.66435.32435.76435.76844,600
Jun 11, 2024433.41437.62429.94433.85433.85614,800
Jun 10, 2024433.56438.64433.45436.30436.30307,100
Jun 7, 2024432.35437.10430.17434.44434.44296,600
Jun 6, 2024436.93444.00431.75432.20432.20342,600
Jun 5, 2024429.77438.13429.35435.95435.95359,600
Jun 4, 2024423.47431.60423.47428.12428.12381,400
Jun 3, 2024420.14424.27416.93424.01424.01385,800
May 31, 2024415.38420.01413.28419.67419.67749,800
May 30, 2024422.02425.09412.71414.48414.48665,000
May 29, 2024430.79434.69427.35427.74427.74373,400
May 28, 2024438.68441.23432.33434.70434.70337,600
May 24, 2024445.69445.69438.95439.04439.04362,100
May 23, 2024453.85453.85442.79445.69445.69337,200
May 22, 2024451.68457.91449.96451.93451.93289,300
May 21, 2024455.66455.66446.95449.35449.35388,500
May 20, 2024450.77457.81449.42456.30456.30278,600
May 17, 2024450.20452.00447.29450.26450.26345,800
May 16, 2024443.00448.84442.48447.78447.78306,200
May 15, 2024439.22448.27435.34442.15442.15473,000
May 14, 2024441.15444.15433.48436.57436.57341,800
May 13, 2024440.55442.38436.43440.09440.09369,800
May 10, 2024438.56440.01436.43439.27439.27311,000
May 9, 2024434.33436.80427.71436.75436.75363,600
May 8, 2024433.99440.00433.49434.27434.27368,200

Related Tickers

JKHY Jack Henry & Associates, Inc.
174.63
+1.74%
 
CDW CDW Corporation
179.11
+2.04%
 
BR Broadridge Financial Solutions, Inc.
238.03
+0.78%
 
LDOS Leidos Holdings, Inc.
155.79
+0.69%
 
FIS Fidelity National Information Services, Inc.
77.91
+3.18%
 
CTSH Cognizant Technology Solutions Corporation
79.44
+1.93%
 
ACN Accenture plc
310.32
+1.38%
 
G Genpact Limited
41.01
-17.25%
 
FI Fiserv, Inc.
183.58
+0.76%
 
INFY Infosys Limited
17.76
+0.25%