The highest closing price for Gartner (IT) last month was $548.38, on Thursday. It was up 11.4% for the month. The latest price is $542.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $547.05 | $550.45 | $540.25 | $542.83 | 511,838 |
January 30 2025 | $545.50 | $552.14 | $542.39 | $548.38 | 473,995 |
January 29 2025 | $541.00 | $542.31 | $535.59 | $537.99 | 336,667 |
January 28 2025 | $537.91 | $544.34 | $533.64 | $542.54 | 406,521 |
January 27 2025 | $522.35 | $537.84 | $522.35 | $537.05 | 419,996 |
January 24 2025 | $520.47 | $530.10 | $519.88 | $528.53 | 375,537 |
January 23 2025 | $525.00 | $526.01 | $518.40 | $524.75 | 341,207 |
January 22 2025 | $525.72 | $529.58 | $520.92 | $524.82 | 525,807 |
January 21 2025 | $519.22 | $528.65 | $517.07 | $524.79 | 473,464 |
January 17 2025 | $516.67 | $517.63 | $512.05 | $515.70 | 971,178 |
January 16 2025 | $508.94 | $513.43 | $505.70 | $512.06 | 354,385 |
January 15 2025 | $507.23 | $511.86 | $505.74 | $509.28 | 501,254 |
January 14 2025 | $495.42 | $500.62 | $494.73 | $499.80 | 416,643 |
January 13 2025 | $485.05 | $493.68 | $483.72 | $493.13 | 393,883 |
January 10 2025 | $492.69 | $494.39 | $483.53 | $489.00 | 478,495 |
January 08 2025 | $493.53 | $495.56 | $488.40 | $495.44 | 413,229 |
January 07 2025 | $493.33 | $493.61 | $486.91 | $491.48 | 460,315 |
January 06 2025 | $487.11 | $491.88 | $486.17 | $491.72 | 468,164 |
January 03 2025 | $486.00 | $487.01 | $481.38 | $485.97 | 300,898 |
January 02 2025 | $487.19 | $489.91 | $480.20 | $483.30 | 384,625 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
