Gartner, Inc. - Price History
Monthly price history for IT (Gartner, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $422.39 | $422.39 |
| April 2024 | $412.59 | $412.59 |
| March 2024 | $476.67 | $476.67 |
| February 2024 | $465.56 | $465.56 |
| January 2024 | $457.44 | $457.44 |
| December 2023 | $451.11 | $451.11 |
| November 2023 | $434.84 | $434.84 |
| October 2023 | $332.04 | $332.04 |
| September 2023 | $343.61 | $343.61 |
| August 2023 | $349.68 | $349.68 |
| July 2023 | $353.59 | $353.59 |
| June 2023 | $350.31 | $350.31 |
| May 2023 | $342.86 | $342.86 |
| April 2023 | $302.46 | $302.46 |
| March 2023 | $325.77 | $325.77 |
| February 2023 | $327.81 | $327.81 |
| January 2023 | $338.14 | $338.14 |
| December 2022 | $336.14 | $336.14 |
| November 2022 | $350.37 | $350.37 |
| October 2022 | $301.92 | $301.92 |
| September 2022 | $276.69 | $276.69 |
| August 2022 | $285.32 | $285.32 |
| July 2022 | $265.48 | $265.48 |
| June 2022 | $241.83 | $241.83 |
| May 2022 | $262.40 | $262.40 |
| April 2022 | $290.55 | $290.55 |
| March 2022 | $297.46 | $297.46 |
| February 2022 | $280.42 | $280.42 |
| January 2022 | $293.89 | $293.89 |
| December 2021 | $334.32 | $334.32 |
| November 2021 | $312.25 | $312.25 |
| October 2021 | $331.91 | $331.91 |
| September 2021 | $303.88 | $303.88 |
| August 2021 | $308.74 | $308.74 |
| July 2021 | $264.73 | $264.73 |
| June 2021 | $242.20 | $242.20 |
| May 2021 | $231.84 | $231.84 |
| April 2021 | $195.88 | $195.88 |
| March 2021 | $182.55 | $182.55 |
| February 2021 | $179.04 | $179.04 |
| January 2021 | $151.91 | $151.91 |
| December 2020 | $160.19 | $160.19 |
| November 2020 | $152 | $152 |
| October 2020 | $120.10 | $120.10 |
| September 2020 | $124.95 | $124.95 |
| August 2020 | $129.82 | $129.82 |
| July 2020 | $124.64 | $124.64 |
| June 2020 | $121.33 | $121.33 |
| May 2020 | $121.70 | $121.70 |
| April 2020 | $118.81 | $118.81 |
| March 2020 | $99.57 | $99.57 |
| February 2020 | $129.39 | $129.39 |
| January 2020 | $160.78 | $160.78 |
| December 2019 | $154.10 | $154.10 |
| November 2019 | $160.46 | $160.46 |
| October 2019 | $154.08 | $154.08 |
| September 2019 | $142.99 | $142.99 |
| August 2019 | $133.67 | $133.67 |
| July 2019 | $139.33 | $139.33 |
| June 2019 | $160.94 | $160.94 |
| May 2019 | $151.30 | $151.30 |
| April 2019 | $158.97 | $158.97 |
| March 2019 | $151.68 | $151.68 |
| February 2019 | $142.30 | $142.30 |
| January 2019 | $135.89 | $135.89 |
| December 2018 | $127.84 | $127.84 |
| November 2018 | $153.19 | $153.19 |
| October 2018 | $147.52 | $147.52 |
| September 2018 | $158.50 | $158.50 |
| August 2018 | $149.76 | $149.76 |
| July 2018 | $135.43 | $135.43 |
| June 2018 | $132.90 | $132.90 |
| May 2018 | $132.74 | $132.74 |
| April 2018 | $121.29 | $121.29 |
| March 2018 | $117.62 | $117.62 |
| February 2018 | $113.41 | $113.41 |
| January 2018 | $138.74 | $138.74 |
| December 2017 | $123.15 | $123.15 |
| November 2017 | $120.89 | $120.89 |
| October 2017 | $125.31 | $125.31 |
| September 2017 | $124.41 | $124.41 |
| August 2017 | $120.59 | $120.59 |
| July 2017 | $128.32 | $128.32 |
| June 2017 | $123.51 | $123.51 |
| May 2017 | $119.60 | $119.60 |
| April 2017 | $114.09 | $114.09 |
| March 2017 | $107.99 | $107.99 |
| February 2017 | $103.21 | $103.21 |
| January 2017 | $99.36 | $99.36 |
| December 2016 | $101.07 | $101.07 |
| November 2016 | $102.82 | $102.82 |
| October 2016 | $86.04 | $86.04 |
| September 2016 | $88.45 | $88.45 |
| August 2016 | $91 | $91 |
| July 2016 | $100.25 | $100.25 |
| June 2016 | $97.41 | $97.41 |
| May 2016 | $101.62 | $101.62 |
| April 2016 | $87.17 | $87.17 |
| March 2016 | $89.35 | $89.35 |
| February 2016 | $82.40 | $82.40 |
| January 2016 | $87.89 | $87.89 |
| December 2015 | $90.70 | $90.70 |
| November 2015 | $93.30 | $93.30 |
| October 2015 | $90.67 | $90.67 |
| September 2015 | $83.93 | $83.93 |
| August 2015 | $85.51 | $85.51 |
| July 2015 | $88.57 | $88.57 |
| June 2015 | $85.78 | $85.78 |
| May 2015 | $87.48 | $87.48 |
| April 2015 | $82.98 | $82.98 |
| March 2015 | $83.85 | $83.85 |
| February 2015 | $83.11 | $83.11 |
| January 2015 | $84.22 | $84.22 |
| December 2014 | $84.21 | $84.21 |
| November 2014 | $85.48 | $85.48 |
| October 2014 | $80.71 | $80.71 |
| September 2014 | $73.47 | $73.47 |
| August 2014 | $74.59 | $74.59 |
| July 2014 | $68.42 | $68.42 |
| June 2014 | $70.52 | $70.52 |
| May 2014 | $71.09 | $71.09 |
| April 2014 | $68.94 | $68.94 |
| March 2014 | $69.44 | $69.44 |
| February 2014 | $69.56 | $69.56 |
| January 2014 | $70.33 | $70.33 |
| December 2013 | $71.05 | $71.05 |
| November 2013 | $64.65 | $64.65 |
| October 2013 | $58.95 | $58.95 |
| September 2013 | $60 | $60 |
| August 2013 | $57.97 | $57.97 |
| July 2013 | $60.01 | $60.01 |
| June 2013 | $56.99 | $56.99 |
| May 2013 | $56.61 | $56.61 |
| April 2013 | $57.85 | $57.85 |
| March 2013 | $54.41 | $54.41 |
| February 2013 | $49.76 | $49.76 |
| January 2013 | $51.51 | $51.51 |
| December 2012 | $46.02 | $46.02 |
| November 2012 | $47.88 | $47.88 |
| October 2012 | $46.41 | $46.41 |
| September 2012 | $46.09 | $46.09 |
| August 2012 | $49.39 | $49.39 |
| July 2012 | $44.39 | $44.39 |
| June 2012 | $43.05 | $43.05 |
| May 2012 | $40.68 | $40.68 |
| April 2012 | $43.80 | $43.80 |
| March 2012 | $42.64 | $42.64 |
| February 2012 | $40.26 | $40.26 |
| January 2012 | $37.91 | $37.91 |
| December 2011 | $34.77 | $34.77 |
| November 2011 | $37.83 | $37.83 |
| October 2011 | $38.52 | $38.52 |
| September 2011 | $34.87 | $34.87 |
| August 2011 | $35.62 | $35.62 |
| July 2011 | $36.91 | $36.91 |
| June 2011 | $40.29 | $40.29 |
| May 2011 | $39.03 | $39.03 |
| April 2011 | $42.91 | $42.91 |
| March 2011 | $41.67 | $41.67 |
| February 2011 | $37.72 | $37.72 |
| January 2011 | $35.42 | $35.42 |
| December 2010 | $33.20 | $33.20 |
| November 2010 | $32.17 | $32.17 |
| October 2010 | $31.69 | $31.69 |
| September 2010 | $29.44 | $29.44 |
| August 2010 | $28.68 | $28.68 |
| July 2010 | $25.17 | $25.17 |
| June 2010 | $23.25 | $23.25 |
| May 2010 | $24.75 | $24.75 |
| April 2010 | $24.08 | $24.08 |
| March 2010 | $22.24 | $22.24 |
| February 2010 | $23.79 | $23.79 |
| January 2010 | $21.40 | $21.40 |
| December 2009 | $18.04 | $18.04 |
| November 2009 | $18.92 | $18.92 |
| October 2009 | $18.62 | $18.62 |
| September 2009 | $18.27 | $18.27 |
| August 2009 | $16.66 | $16.66 |
| July 2009 | $17.10 | $17.10 |
| June 2009 | $15.26 | $15.26 |
| May 2009 | $15.35 | $15.35 |
| April 2009 | $13.51 | $13.51 |
| March 2009 | $11.01 | $11.01 |
| February 2009 | $10.11 | $10.11 |
| January 2009 | $14.16 | $14.16 |
| December 2008 | $17.83 | $17.83 |
| November 2008 | $15.36 | $15.36 |
| October 2008 | $18.40 | $18.40 |
| September 2008 | $22.68 | $22.68 |
| August 2008 | $26.41 | $26.41 |
| July 2008 | $24.36 | $24.36 |
| June 2008 | $20.72 | $20.72 |
| May 2008 | $21.79 | $21.79 |
| April 2008 | $22.92 | $22.92 |
| March 2008 | $19.34 | $19.34 |
| February 2008 | $18.91 | $18.91 |
| January 2008 | $14.83 | $14.83 |
| December 2007 | $17.56 | $17.56 |
| November 2007 | $18.89 | $18.89 |
| October 2007 | $21.90 | $21.90 |
| September 2007 | $24.46 | $24.46 |
| August 2007 | $22.11 | $22.11 |
| July 2007 | $20.93 | $20.93 |
| June 2007 | $24.59 | $24.59 |
| May 2007 | $27.56 | $27.56 |
| April 2007 | $25.23 | $25.23 |
| March 2007 | $23.95 | $23.95 |
| February 2007 | $21.16 | $21.16 |
| January 2007 | $21.86 | $21.86 |
| December 2006 | $19.79 | $19.79 |
| November 2006 | $19.28 | $19.28 |
| October 2006 | $18.60 | $18.60 |
| September 2006 | $17.59 | $17.59 |
| August 2006 | $15.59 | $15.59 |
| July 2006 | $14.24 | $14.24 |
| June 2006 | $14.20 | $14.20 |
| May 2006 | $15.65 | $15.65 |
| April 2006 | $14.02 | $14.02 |
| March 2006 | $13.95 | $13.95 |
| February 2006 | $14.08 | $14.08 |
| January 2006 | $13.76 | $13.76 |
| December 2005 | $12.90 | $12.90 |
| November 2005 | $13.48 | $13.48 |
| October 2005 | $12.04 | $12.04 |
| September 2005 | $11.69 | $11.69 |
| August 2005 | $11.24 | $11.24 |
| July 2005 | $10.37 | $10.37 |
| June 2005 | $10.62 | $10.62 |
| May 2005 | $9.92 | $9.92 |
| April 2005 | $8.44 | $8.44 |
| March 2005 | $9.57 | $9.57 |
| February 2005 | $9.63 | $9.63 |
| January 2005 | $11.30 | $11.30 |
| December 2004 | $12.46 | $12.46 |
| November 2004 | $11.90 | $11.90 |
| October 2004 | $11.90 | $11.90 |
| September 2004 | $11.69 | $11.69 |
| August 2004 | $11.95 | $11.95 |
| July 2004 | $12.55 | $12.55 |
| June 2004 | $13.22 | $13.22 |
| May 2004 | $12.25 | $12.25 |
| April 2004 | $11.94 | $11.94 |
| March 2004 | $11.65 | $11.65 |
| February 2004 | $11.30 | $11.30 |
| January 2004 | $11.37 | $11.37 |
| December 2003 | $11.31 | $11.31 |
| November 2003 | $12.92 | $12.92 |
| October 2003 | $12.75 | $12.75 |
| September 2003 | $11.02 | $11.02 |
| August 2003 | $10.48 | $10.48 |
| July 2003 | $8.79 | $8.79 |
| June 2003 | $7.58 | $7.58 |
| May 2003 | $7.44 | $7.44 |
| April 2003 | $7.94 | $7.94 |
| March 2003 | $6.95 | $6.95 |
| February 2003 | $7.32 | $7.32 |
| January 2003 | $8.68 | $8.68 |
| December 2002 | $9.20 | $9.20 |
| November 2002 | $9.77 | $9.77 |
| October 2002 | $8 | $8 |
| September 2002 | $8.10 | $8.10 |
| August 2002 | $9.41 | $9.41 |
| July 2002 | $7.75 | $7.75 |
| June 2002 | $10.10 | $10.10 |
| May 2002 | $11.46 | $11.46 |
| April 2002 | $11.70 | $11.70 |
| March 2002 | $12.90 | $12.90 |
| February 2002 | $11.81 | $11.81 |
| January 2002 | $11.71 | $11.71 |
| December 2001 | $11.69 | $11.69 |
| November 2001 | $9.95 | $9.95 |
| October 2001 | $9.09 | $9.09 |
| September 2001 | $9.05 | $9.05 |
| August 2001 | $9.95 | $9.95 |
| July 2001 | $11.10 | $11.10 |
| June 2001 | $11 | $11 |
| May 2001 | $9.10 | $9.10 |
| April 2001 | $8 | $8 |
| March 2001 | $6.74 | $6.74 |
| February 2001 | $8.50 | $8.50 |
| January 2001 | $8.10 | $8.10 |
| December 2000 | $6.90 | $6.90 |
| November 2000 | $8.50 | $8.50 |
| October 2000 | $9.50 | $9.50 |
| September 2000 | $11.62 | $11.62 |
| August 2000 | $13.25 | $13.25 |
| July 2000 | $14.12 | $14.12 |
| June 2000 | $12 | $12 |
| May 2000 | $13.31 | $13.31 |
| April 2000 | $13.50 | $13.50 |
| March 2000 | $15.75 | $15.75 |
| February 2000 | $14.31 | $14.31 |
| January 2000 | $15.56 | $15.56 |
| December 1999 | $15.25 | $15.25 |
| November 1999 | $11.50 | $11.50 |
| October 1999 | $9.75 | $9.75 |
| September 1999 | $16 | $16 |
| August 1999 | $20.94 | $20.94 |
| July 1999 | $22.19 | $22.19 |
| June 1999 | $19.32 | $20.50 |
| May 1999 | $21.68 | $23 |
| April 1999 | $17.96 | $19.06 |
| March 1999 | $21.26 | $22.56 |
| February 1999 | $21.14 | $22.44 |
| January 1999 | $22.62 | $24 |
| December 1998 | $20.03 | $21.25 |
| November 1998 | $20.50 | $21.75 |
| October 1998 | $18.73 | $19.88 |
| September 1998 | $19.67 | $20.88 |
| August 1998 | $21.79 | $23.12 |
| July 1998 | $28.86 | $30.62 |
| June 1998 | $32.98 | $35 |
| May 1998 | $31.16 | $33.06 |
| April 1998 | $31.22 | $33.12 |
| March 1998 | $35.22 | $37.38 |
| February 1998 | $37.58 | $39.88 |
| January 1998 | $35.16 | $37.31 |
| December 1997 | $35.10 | $37.25 |
| November 1997 | $27.45 | $29.12 |
| October 1997 | $26.62 | $28.25 |
| September 1997 | $28.27 | $30 |
| August 1997 | $24.92 | $26.44 |
| July 1997 | $26.74 | $28.38 |
| June 1997 | $33.87 | $35.94 |
| May 1997 | $27.45 | $29.12 |
| April 1997 | $24.74 | $26.25 |
| March 1997 | $20.38 | $21.62 |
| February 1997 | $24.97 | $26.50 |
| January 1997 | $32.28 | $34.25 |
| December 1996 | $36.70 | $38.94 |
| November 1996 | $34.40 | $36.50 |
| October 1996 | $28.98 | $30.75 |
| September 1996 | $32.04 | $34 |
| August 1996 | $29.45 | $31.25 |
| July 1996 | $30.75 | $32.62 |
| June 1996 | $34.52 | $36.62 |
| May 1996 | $33.69 | $35.75 |
| April 1996 | $32.28 | $34.25 |
| March 1996 | $28.74 | $61 |
| February 1996 | $25.50 | $54.12 |
| January 1996 | $26.03 | $55.25 |
| December 1995 | $22.56 | $47.88 |
| November 1995 | $20.50 | $43.50 |
| October 1995 | $20.56 | $43.62 |
| September 1995 | $15.43 | $32.75 |
| August 1995 | $13.37 | $28.38 |
| July 1995 | $14.49 | $30.75 |
| June 1995 | $13.66 | $29 |
| May 1995 | $11.25 | $47.75 |
| April 1995 | $9.75 | $41.38 |
| March 1995 | $10.13 | $43 |
| February 1995 | $9.78 | $41.50 |
| January 1995 | $9.07 | $38.50 |
| December 1994 | $9.19 | $39 |
| November 1994 | $8.01 | $34 |
| October 1994 | $7.63 | $32.38 |
| September 1994 | $6.72 | $28.50 |
| August 1994 | $6.04 | $25.62 |
| July 1994 | $5.79 | $49.12 |
| June 1994 | $5.27 | $44.75 |
| May 1994 | $4.62 | $39.25 |
| April 1994 | $4.12 | $35 |
| March 1994 | $4 | $34 |
| February 1994 | $4.95 | $42 |
| January 1994 | $4.89 | $41.50 |
| December 1993 | $4.06 | $34.50 |
| November 1993 | $3.62 | $30.75 |
| October 1993 | $3.09 | $26.25 |
IT
Price: $422.39
52 week price:
Earnings Per Share: 11.08 USD
P/E Ratio: 39.22
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 226186
Ebitda: 134.4 millionMarket Capitalization: 36.7 billion