The highest closing price for Gartner (IT) last month was $547.80, on February 3. It was down 7.1% for the month. The latest price is $466.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $492.19 | $499.01 | $486.65 | $498.32 | 515,238 |
February 27 2025 | $497.00 | $500.20 | $490.77 | $491.39 | 335,883 |
February 26 2025 | $500.32 | $507.79 | $497.50 | $498.17 | 351,651 |
February 25 2025 | $499.21 | $505.78 | $497.78 | $503.07 | 548,803 |
February 24 2025 | $489.64 | $501.12 | $487.93 | $497.56 | 691,294 |
February 21 2025 | $503.25 | $503.25 | $485.86 | $487.90 | 522,715 |
February 20 2025 | $512.91 | $513.43 | $502.54 | $503.16 | 441,956 |
February 19 2025 | $510.68 | $517.06 | $509.15 | $516.01 | 431,216 |
February 18 2025 | $513.62 | $514.33 | $507.30 | $513.15 | 417,198 |
February 14 2025 | $516.38 | $519.37 | $512.97 | $514.67 | 353,808 |
February 13 2025 | $515.78 | $518.49 | $510.79 | $517.17 | 502,530 |
February 12 2025 | $516.71 | $518.03 | $510.26 | $513.77 | 503,622 |
February 11 2025 | $525.08 | $529.13 | $518.23 | $522.12 | 472,772 |
February 10 2025 | $532.20 | $534.50 | $526.49 | $528.87 | 649,953 |
February 07 2025 | $535.55 | $535.94 | $525.72 | $529.29 | 369,819 |
February 06 2025 | $542.90 | $544.93 | $529.79 | $534.45 | 497,977 |
February 05 2025 | $541.76 | $546.21 | $534.30 | $541.11 | 633,497 |
February 04 2025 | $574.84 | $584.01 | $541.45 | $547.16 | 927,798 |
February 03 2025 | $536.56 | $551.45 | $533.71 | $547.80 | 567,059 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
