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
Markets:
Overview
News
Currencies
International
Treasuries

Gartner, Inc. Common Stock (NY:IT)

242.88 +3.94 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 240.00 248.14 239.65 242.88 1,511,439 +3.94(+1.65%)
Aug 18, 2025 239.71 242.20 237.66 238.94 1,929,146 +0.25(+0.10%)
Aug 15, 2025 243.26 245.03 238.63 238.69 1,615,979 -4.38(-1.80%)
Aug 14, 2025 240.83 244.70 237.81 243.07 1,982,762 +0.41(+0.17%)
Aug 13, 2025 230.00 242.69 229.62 242.66 1,677,772 +13.27(+5.78%)
Aug 12, 2025 226.12 229.67 223.65 229.39 1,584,982 +3.41(+1.51%)
Aug 11, 2025 228.11 235.40 225.78 225.98 2,008,865 -3.02(-1.32%)
Aug 08, 2025 230.07 233.10 227.14 229.00 2,105,658 -0.69(-0.30%)
Aug 07, 2025 246.92 246.92 228.90 229.69 2,912,456 -14.02(-5.75%)
Aug 06, 2025 244.00 250.50 240.58 243.71 2,574,488 -0.22(-0.09%)
Aug 05, 2025 242.49 247.99 231.00 243.93 4,539,740 -92.78(-27.55%)
Aug 04, 2025 331.00 337.29 330.04 336.71 1,619,743 +8.17(+2.49%)
Aug 01, 2025 334.66 335.83 326.93 328.54 1,286,154 -10.11(-2.99%)
Jul 31, 2025 343.25 345.50 337.40 338.65 897,843 -5.15(-1.50%)
Jul 30, 2025 350.62 352.07 342.00 343.80 709,575 -6.60(-1.88%)
Jul 29, 2025 353.71 353.77 348.64 350.40 865,250 -2.07(-0.59%)
Jul 28, 2025 356.74 357.33 352.47 352.47 617,916 -4.17(-1.17%)
Jul 25, 2025 356.01 359.36 354.24 356.64 753,850 +0.50(+0.14%)
Jul 24, 2025 355.00 358.22 353.72 356.14 516,624 -1.84(-0.51%)
Jul 23, 2025 358.40 360.02 354.27 357.98 770,402 +1.46(+0.41%)
Jul 22, 2025 354.95 360.49 353.57 356.52 1,169,949 +3.42(+0.97%)
Jul 21, 2025 356.64 357.00 352.29 353.10 953,000 -2.30(-0.65%)
Jul 18, 2025 361.20 361.20 352.64 355.40 1,318,630 -6.01(-1.66%)
Jul 17, 2025 363.35 368.73 352.37 361.41 1,045,407 -2.17(-0.60%)
Jul 16, 2025 360.51 363.58 356.70 363.58 1,425,856 +3.71(+1.03%)
Jul 15, 2025 374.77 374.90 358.50 359.87 1,107,773 -13.41(-3.59%)
Jul 14, 2025 373.50 375.84 370.69 373.28 1,095,058 -1.12(-0.30%)
Jul 11, 2025 385.25 386.06 373.87 374.40 817,867 -13.38(-3.45%)
Jul 10, 2025 392.61 394.09 386.75 387.78 809,176 -6.66(-1.69%)
Jul 09, 2025 399.35 401.60 391.24 394.44 626,119 -4.71(-1.18%)
Jul 08, 2025 400.05 403.95 398.49 399.15 449,173 -0.58(-0.15%)
Jul 07, 2025 398.07 401.90 395.00 399.73 786,411 -0.55(-0.14%)
Jul 03, 2025 398.07 402.25 395.18 400.28 341,176 +4.84(+1.22%)
Jul 02, 2025 405.16 407.24 392.19 395.44 816,279 -11.26(-2.77%)
Jul 01, 2025 403.54 409.76 401.46 406.70 1,299,325 +2.48(+0.61%)
Jun 30, 2025 404.11 406.57 402.12 404.22 957,684 +1.46(+0.36%)
Jun 27, 2025 403.68 408.56 400.01 402.76 1,040,423 -1.84(-0.45%)
Jun 26, 2025 404.69 404.96 398.46 404.60 897,467 +1.96(+0.49%)
Jun 25, 2025 403.14 404.31 397.38 402.64 832,139 +2.25(+0.56%)
Jun 24, 2025 400.89 402.31 395.26 400.39 935,956 +1.89(+0.47%)
Jun 23, 2025 394.01 398.52 390.71 398.50 1,715,862 +5.56(+1.41%)
Jun 20, 2025 399.47 401.25 390.16 392.94 1,951,484 -6.43(-1.61%)
Jun 18, 2025 404.24 406.64 398.84 399.37 712,192 -5.31(-1.31%)
Jun 17, 2025 406.84 409.95 404.00 404.68 459,980 -4.44(-1.09%)
Jun 16, 2025 408.60 409.98 405.77 409.12 680,443 +4.15(+1.02%)
Jun 13, 2025 409.07 413.26 404.50 404.97 558,781 -8.62(-2.08%)
Jun 12, 2025 412.20 416.74 410.92 413.59 1,023,784 +0.09(+0.02%)
Jun 11, 2025 421.15 424.87 411.59 413.50 1,042,082 -8.98(-2.13%)
Jun 10, 2025 423.06 430.19 419.86 422.48 913,243 +0.95(+0.23%)
Jun 09, 2025 423.73 426.29 420.33 421.53 509,135 -1.02(-0.24%)
Jun 06, 2025 423.34 425.27 416.97 422.55 863,327 +1.29(+0.31%)
Jun 05, 2025 425.96 425.96 419.68 421.26 672,207 -4.36(-1.02%)
Jun 04, 2025 433.43 433.43 424.87 425.62 756,149 -6.61(-1.53%)
Jun 03, 2025 428.11 432.82 424.44 432.23 595,276 +2.37(+0.55%)
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.