Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner, Inc. Common Stock (NY:IT)

448.29 +1.80 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 446.23 448.83 443.57 448.29 407,128 +1.80(+0.40%)
May 15, 2025 446.11 449.10 443.55 446.49 569,181 +0.39(+0.09%)
May 14, 2025 449.00 449.29 443.89 446.10 450,613 -2.60(-0.58%)
May 13, 2025 445.91 451.73 444.60 448.70 531,456 +1.75(+0.39%)
May 12, 2025 443.06 447.41 440.46 446.95 511,586 +14.45(+3.34%)
May 09, 2025 437.43 438.33 430.93 432.50 415,521 -4.93(-1.13%)
May 08, 2025 440.16 443.44 435.43 437.43 437,592 -0.42(-0.10%)
May 07, 2025 433.25 442.55 432.18 437.85 667,993 +4.93(+1.14%)
May 06, 2025 417.55 439.17 409.98 432.92 963,725 +5.94(+1.39%)
May 05, 2025 426.36 431.05 425.40 426.98 662,140 -0.51(-0.12%)
May 02, 2025 425.89 431.15 425.74 427.49 398,617 +7.89(+1.88%)
May 01, 2025 421.63 425.52 419.35 419.60 551,932 -1.48(-0.35%)
Apr 30, 2025 416.39 421.64 411.29 421.08 683,402 +0.49(+0.12%)
Apr 29, 2025 416.09 422.15 416.09 420.59 374,239 +4.78(+1.15%)
Apr 28, 2025 416.00 418.31 410.93 415.81 561,312 -0.28(-0.07%)
Apr 25, 2025 415.84 417.80 411.20 416.09 714,585 -1.76(-0.42%)
Apr 24, 2025 406.38 418.59 406.25 417.85 574,842 +11.36(+2.79%)
Apr 23, 2025 412.31 420.20 404.55 406.49 433,871 +6.18(+1.54%)
Apr 22, 2025 396.11 401.96 395.60 400.31 386,382 +7.84(+2.00%)
Apr 21, 2025 399.82 399.82 386.66 392.47 454,137 -9.18(-2.29%)
Apr 17, 2025 403.40 407.06 400.97 401.65 443,435 -0.64(-0.16%)
Apr 16, 2025 401.74 408.24 398.08 402.29 461,374 -1.32(-0.33%)
Apr 15, 2025 406.40 410.72 402.41 403.61 508,435 -4.35(-1.07%)
Apr 14, 2025 405.17 410.81 402.69 407.96 519,203 +8.08(+2.02%)
Apr 11, 2025 397.59 402.32 388.98 399.88 574,914 +7.85(+2.00%)
Apr 10, 2025 394.08 396.99 382.58 392.03 605,223 -14.10(-3.47%)
Apr 09, 2025 373.41 407.15 367.57 406.13 1,550,061 +28.63(+7.58%)
Apr 08, 2025 391.98 397.33 370.50 377.50 925,654 -5.07(-1.33%)
Apr 07, 2025 374.09 389.56 366.05 382.57 1,232,438 -0.67(-0.17%)
Apr 04, 2025 396.04 398.52 382.23 383.24 995,773 -21.71(-5.36%)
Apr 03, 2025 410.93 413.15 402.30 404.95 888,193 -19.42(-4.58%)
Apr 02, 2025 411.74 425.13 410.78 424.37 1,376,568 +10.65(+2.57%)
Apr 01, 2025 416.85 422.05 409.00 413.72 1,237,702 -6.02(-1.43%)
Mar 31, 2025 415.54 422.20 412.14 419.74 858,143 +1.49(+0.36%)
Mar 28, 2025 423.66 430.99 416.99 418.25 661,794 -6.64(-1.56%)
Mar 27, 2025 425.25 428.14 419.41 424.89 559,348 -1.88(-0.44%)
Mar 26, 2025 422.61 428.62 420.06 426.77 745,153 +5.01(+1.19%)
Mar 25, 2025 428.68 429.30 414.05 421.76 1,383,647 -8.03(-1.87%)
Mar 24, 2025 437.26 437.26 429.28 429.79 687,198 -0.59(-0.14%)
Mar 21, 2025 417.19 435.91 409.50 430.38 1,816,391 +11.61(+2.77%)
Mar 20, 2025 444.66 445.74 412.68 418.77 1,681,136 -30.66(-6.82%)
Mar 19, 2025 451.01 452.90 442.20 449.43 1,095,425 +1.65(+0.37%)
Mar 18, 2025 460.68 460.68 444.76 447.78 1,519,796 -13.92(-3.01%)
Mar 17, 2025 459.27 464.87 457.12 461.70 691,915 +4.29(+0.94%)
Mar 14, 2025 453.74 458.35 451.76 457.41 468,952 +5.35(+1.18%)
Mar 13, 2025 457.60 459.70 447.48 452.06 450,573 -7.68(-1.67%)
Mar 12, 2025 469.73 470.37 458.57 459.74 353,980 -6.56(-1.41%)
Mar 11, 2025 471.22 471.69 460.41 466.30 470,134 -5.31(-1.13%)
Mar 10, 2025 475.69 476.35 469.98 471.61 552,205 -10.49(-2.18%)
Mar 07, 2025 480.03 485.33 467.91 482.10 566,091 -0.98(-0.20%)
Mar 06, 2025 483.31 490.13 478.35 483.08 522,194 -7.19(-1.47%)
Mar 05, 2025 481.49 490.84 481.09 490.27 527,816 +8.21(+1.70%)
Mar 04, 2025 489.44 492.06 479.40 482.06 660,669 -9.07(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.