Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.47	18.04	18.04	18.04	371,900	-0.39(-2.12%)
Dec 30, 2009	18.43	18.67	18.26	18.43	258,591	-0.02(-0.11%)
Dec 29, 2009	18.38	18.52	18.26	18.45	276,730	+0.15(+0.82%)
Dec 28, 2009	18.44	18.62	18.26	18.30	338,640	-0.12(-0.65%)
Dec 24, 2009	18.37	18.47	18.33	18.42	52,820	+0.06(+0.33%)
Dec 23, 2009	18.27	18.40	18.18	18.36	600,670	+0.18(+0.99%)
Dec 22, 2009	17.91	18.23	17.91	18.18	437,460	+0.34(+1.91%)
Dec 21, 2009	17.50	17.89	17.50	17.84	416,528	+0.42(+2.41%)
Dec 18, 2009	17.53	17.54	17.06	17.42	1,100,411	+0.04(+0.23%)
Dec 17, 2009	17.57	17.70	17.33	17.38	520,519	-0.22(-1.25%)
Dec 16, 2009	17.43	17.67	17.43	17.60	858,456	+0.17(+0.98%)
Dec 15, 2009	17.43	17.71	17.32	17.43	713,477	-0.12(-0.68%)
Dec 14, 2009	17.41	17.58	17.32	17.55	1,329,538	-0.19(-1.07%)
Dec 11, 2009	17.68	17.88	17.56	17.74	1,181,674	+0.08(+0.45%)
Dec 10, 2009	17.10	17.83	16.85	17.66	4,320,034	-0.68(-3.71%)
Dec 09, 2009	18.61	18.62	18.27	18.34	383,247	-0.23(-1.24%)
Dec 08, 2009	19.02	19.05	18.54	18.57	619,879	-0.64(-3.33%)
Dec 07, 2009	19.37	19.56	19.07	19.21	303,105	-0.30(-1.54%)
Dec 04, 2009	19.32	19.84	19.15	19.51	247,285	+0.52(+2.74%)
Dec 03, 2009	19.29	19.31	18.96	18.99	151,374	-0.21(-1.09%)
Dec 02, 2009	19.35	19.64	19.20	19.20	271,414	-0.21(-1.08%)
Dec 01, 2009	19.13	19.60	19.07	19.41	383,237	+0.49(+2.59%)
Nov 30, 2009	18.67	18.96	18.36	18.92	355,449	+0.07(+0.37%)
Nov 27, 2009	18.90	19.01	18.65	18.85	160,814	-0.58(-2.99%)
Nov 25, 2009	19.56	19.69	19.34	19.43	166,984	-0.07(-0.36%)
Nov 24, 2009	19.60	19.60	19.22	19.50	220,103	-0.14(-0.71%)
Nov 23, 2009	19.49	19.99	19.49	19.64	210,424	+0.41(+2.13%)
Nov 20, 2009	19.24	19.45	18.96	19.23	301,170	-0.13(-0.67%)
Nov 19, 2009	19.69	19.70	19.02	19.36	481,018	-0.56(-2.81%)
Nov 18, 2009	20.10	20.10	19.69	19.92	178,682	-0.24(-1.19%)
Nov 17, 2009	19.95	20.18	19.80	20.16	319,104	+0.07(+0.35%)
Nov 16, 2009	19.53	20.27	19.53	20.09	288,341	+0.71(+3.66%)
Nov 13, 2009	19.20	19.69	19.06	19.38	237,826	+0.17(+0.88%)
Nov 12, 2009	19.77	19.85	19.16	19.21	331,630	-0.62(-3.13%)
Nov 11, 2009	19.64	19.85	19.43	19.83	278,830	+0.41(+2.11%)
Nov 10, 2009	19.49	19.65	19.25	19.42	264,047	-0.20(-1.02%)
Nov 09, 2009	19.26	19.64	19.16	19.62	288,798	+0.44(+2.29%)
Nov 06, 2009	19.03	19.47	18.83	19.18	323,415	+0.02(+0.10%)
Nov 05, 2009	18.52	19.29	18.44	19.16	465,787	+0.72(+3.90%)
Nov 04, 2009	18.90	18.98	18.42	18.44	359,138	-0.37(-1.97%)
Nov 03, 2009	18.68	18.88	18.50	18.81	304,631	-0.07(-0.37%)
Nov 02, 2009	18.64	19.04	18.50	18.88	444,593	+0.26(+1.40%)
Oct 30, 2009	18.70	18.83	18.16	18.62	499,994	-0.33(-1.74%)
Oct 29, 2009	18.56	19.02	18.38	18.95	472,649	+0.60(+3.27%)
Oct 28, 2009	18.84	18.99	18.31	18.35	347,527	-0.47(-2.50%)
Oct 27, 2009	18.74	19.16	18.54	18.82	374,844	+0.15(+0.80%)
Oct 26, 2009	18.66	19.06	18.33	18.67	264,433	+0.01(+0.05%)
Oct 23, 2009	18.74	18.79	18.58	18.66	264,276	-0.33(-1.74%)
Oct 22, 2009	19.22	19.25	18.88	18.99	803,241	-0.18(-0.94%)
Oct 21, 2009	19.83	20.03	19.16	19.17	798,719	-0.76(-3.81%)
Oct 20, 2009	19.91	20.01	19.88	19.93	402,751	-0.02(-0.10%)
Oct 19, 2009	19.58	20.03	19.42	19.95	160,018	+0.48(+2.47%)
Oct 16, 2009	19.59	19.86	19.37	19.47	269,852	-0.20(-1.02%)
Oct 15, 2009	19.64	19.80	19.46	19.67	334,461	-0.04(-0.20%)
Oct 14, 2009	19.58	19.78	19.45	19.71	150,494	+0.32(+1.65%)
Oct 13, 2009	19.52	19.76	19.32	19.39	223,929	-0.12(-0.62%)
Oct 12, 2009	19.58	19.84	19.40	19.51	194,275	+0.13(+0.67%)
Oct 09, 2009	19.11	19.43	19.01	19.38	240,131	+0.18(+0.94%)
Oct 08, 2009	18.57	19.42	18.48	19.20	485,387	+0.71(+3.84%)
Oct 07, 2009	18.22	18.50	18.10	18.49	273,192	+0.28(+1.54%)
Oct 06, 2009	17.91	18.24	17.73	18.21	365,636	+0.48(+2.71%)
Oct 05, 2009	17.55	17.77	17.45	17.73	233,395	+0.19(+1.08%)
Oct 02, 2009	17.45	17.64	17.28	17.54	482,552	-0.11(-0.62%)