The opening price for Gartner (IT) last year was $446.82, on January 2, 2024. It was up 8.4% for the year. The latest price is $424.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $486.80 | $487.22 | $482.31 | $484.47 | 239,714 |
December 30 2024 | $481.33 | $487.49 | $478.15 | $485.45 | 317,144 |
December 27 2024 | $487.84 | $489.69 | $483.57 | $486.96 | 230,968 |
December 26 2024 | $488.29 | $491.27 | $486.42 | $489.22 | 194,463 |
December 24 2024 | $488.21 | $492.99 | $485.93 | $489.96 | 152,296 |
December 23 2024 | $488.89 | $489.27 | $480.50 | $487.22 | 411,044 |
December 20 2024 | $476.97 | $491.36 | $474.87 | $491.25 | 1,385,359 |
December 19 2024 | $487.34 | $491.16 | $480.87 | $481.22 | 459,285 |
December 18 2024 | $499.74 | $501.01 | $481.34 | $481.77 | 412,769 |
December 17 2024 | $502.07 | $507.58 | $496.44 | $497.42 | 683,802 |
December 16 2024 | $510.88 | $512.87 | $501.28 | $502.58 | 394,198 |
December 13 2024 | $514.00 | $519.39 | $506.00 | $508.46 | 239,125 |
December 12 2024 | $519.29 | $519.96 | $513.74 | $514.13 | 295,657 |
December 11 2024 | $516.02 | $521.48 | $514.40 | $518.54 | 263,151 |
December 10 2024 | $511.11 | $516.53 | $505.24 | $512.65 | 393,722 |
December 09 2024 | $519.27 | $519.27 | $510.16 | $514.44 | 518,181 |
December 06 2024 | $518.26 | $524.55 | $516.30 | $517.37 | 341,509 |
December 05 2024 | $519.40 | $521.48 | $516.26 | $516.60 | 322,390 |
December 04 2024 | $517.25 | $524.45 | $515.85 | $522.53 | 538,379 |
December 03 2024 | $515.00 | $516.63 | $512.42 | $515.66 | 510,022 |
December 02 2024 | $517.86 | $521.73 | $516.17 | $517.00 | 410,293 |
November 29 2024 | $519.28 | $521.98 | $517.60 | $517.93 | 247,348 |
November 27 2024 | $523.68 | $524.66 | $518.78 | $519.23 | 333,793 |
November 26 2024 | $520.20 | $528.22 | $518.92 | $523.00 | 545,716 |
November 25 2024 | $522.47 | $525.87 | $518.30 | $518.97 | 778,092 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
