The lowest closing price for Gartner (IT) in 2021 was $151.58, on January 27, 2021. It was up 109.1% for the year. The latest price is $515.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $332.00 | $336.41 | $330.98 | $334.32 | 216,956 |
December 30 2021 | $336.87 | $337.90 | $332.69 | $332.80 | 158,703 |
December 29 2021 | $332.80 | $337.49 | $331.80 | $336.30 | 136,039 |
December 28 2021 | $336.94 | $337.64 | $331.35 | $332.84 | 158,117 |
December 27 2021 | $328.04 | $335.60 | $325.34 | $335.58 | 201,326 |
December 23 2021 | $324.77 | $328.96 | $324.70 | $325.53 | 232,021 |
December 22 2021 | $317.25 | $324.82 | $316.35 | $324.66 | 238,931 |
December 21 2021 | $311.77 | $316.31 | $306.78 | $316.24 | 369,129 |
December 20 2021 | $312.24 | $312.31 | $302.55 | $308.71 | 579,501 |
December 17 2021 | $321.70 | $324.75 | $315.14 | $320.07 | 1,103,506 |
December 16 2021 | $328.16 | $333.91 | $323.43 | $326.60 | 540,284 |
December 15 2021 | $314.27 | $328.36 | $311.80 | $327.49 | 483,904 |
December 14 2021 | $315.80 | $316.69 | $307.08 | $313.99 | 369,971 |
December 13 2021 | $321.98 | $323.82 | $317.92 | $320.44 | 432,758 |
December 10 2021 | $313.18 | $322.66 | $311.83 | $321.99 | 440,335 |
December 09 2021 | $318.21 | $318.21 | $310.88 | $311.16 | 252,832 |
December 08 2021 | $317.09 | $322.88 | $315.22 | $319.04 | 398,166 |
December 07 2021 | $313.40 | $319.08 | $312.22 | $316.01 | 550,940 |
December 06 2021 | $308.47 | $310.53 | $303.73 | $307.42 | 319,433 |
December 03 2021 | $321.07 | $321.07 | $305.60 | $309.40 | 331,837 |
December 02 2021 | $306.00 | $320.54 | $305.41 | $318.51 | 492,326 |
December 01 2021 | $316.09 | $317.89 | $306.53 | $306.53 | 531,018 |
November 30 2021 | $324.99 | $326.79 | $310.59 | $312.25 | 1,112,208 |
November 29 2021 | $324.52 | $327.30 | $323.71 | $325.00 | 522,123 |
November 26 2021 | $322.92 | $329.82 | $319.42 | $321.22 | 325,460 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
