Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	152.50	154.69	152.50	154.10	563,800	+1.33(+0.87%)
Dec 30, 2019	153.81	153.99	152.01	152.77	337,321	-1.05(-0.68%)
Dec 27, 2019	154.50	154.61	153.39	153.82	369,600	-0.21(-0.14%)
Dec 26, 2019	153.67	154.58	153.21	154.03	216,375	+0.43(+0.28%)
Dec 24, 2019	154.08	154.20	152.84	153.60	205,600	+0.13(+0.08%)
Dec 23, 2019	154.08	154.31	152.90	153.47	822,650	+0.42(+0.27%)
Dec 20, 2019	155.02	155.99	152.85	153.05	1,335,400	-1.18(-0.77%)
Dec 19, 2019	152.15	154.46	151.88	154.23	571,585	+2.23(+1.47%)
Dec 18, 2019	154.11	154.20	151.70	152.00	1,355,526	-1.49(-0.97%)
Dec 17, 2019	156.01	156.70	153.24	153.49	805,182	-4.45(-2.82%)
Dec 16, 2019	158.35	159.14	157.52	157.94	345,726	+0.27(+0.17%)
Dec 13, 2019	156.92	158.78	156.44	157.67	344,900	+0.26(+0.17%)
Dec 12, 2019	156.93	159.50	156.55	157.41	456,340	+0.43(+0.27%)
Dec 11, 2019	157.15	157.15	155.22	156.98	461,786	+0.29(+0.19%)
Dec 10, 2019	157.76	158.43	156.57	156.69	263,448	-0.87(-0.55%)
Dec 09, 2019	159.73	160.10	157.49	157.56	312,807	-2.12(-1.33%)
Dec 06, 2019	159.50	160.07	159.12	159.68	287,100	+1.21(+0.76%)
Dec 05, 2019	158.09	159.00	157.79	158.47	355,896	+0.74(+0.47%)
Dec 04, 2019	157.66	159.95	157.65	157.73	324,995	+0.08(+0.05%)
Dec 03, 2019	155.48	157.80	155.43	157.65	471,817	+0.03(+0.02%)
Dec 02, 2019	160.14	160.60	157.51	157.62	436,085	-2.84(-1.77%)
Nov 29, 2019	160.65	161.21	159.68	160.46	153,300	-0.23(-0.14%)
Nov 27, 2019	162.12	162.61	160.09	160.69	274,400	+0.21(+0.13%)
Nov 26, 2019	161.00	162.73	159.73	160.48	447,371	+0.34(+0.21%)
Nov 25, 2019	157.80	160.18	157.10	160.14	665,702	+3.14(+2.00%)
Nov 22, 2019	158.32	158.57	156.85	157.00	436,400	-1.06(-0.67%)
Nov 21, 2019	157.73	158.38	155.81	158.06	582,040	+0.11(+0.07%)
Nov 20, 2019	159.17	160.30	157.36	157.95	786,400	-2.30(-1.44%)
Nov 19, 2019	160.68	161.44	159.70	160.25	395,461	+0.30(+0.19%)
Nov 18, 2019	159.60	160.72	159.27	159.95	314,460	+0.01(+0.01%)
Nov 15, 2019	159.31	160.20	158.00	159.94	258,200	+1.38(+0.87%)
Nov 14, 2019	160.06	160.06	156.47	158.56	495,925	-1.96(-1.22%)
Nov 13, 2019	160.05	161.02	159.73	160.52	324,134	-0.10(-0.06%)
Nov 12, 2019	160.56	161.62	160.13	160.62	555,522	+0.09(+0.06%)
Nov 11, 2019	159.09	160.60	158.93	160.53	682,402	+0.17(+0.11%)
Nov 08, 2019	159.69	160.79	159.55	160.36	340,100	+0.36(+0.23%)
Nov 07, 2019	158.82	160.46	158.82	160.00	397,962	+1.58(+1.00%)
Nov 06, 2019	157.33	159.37	156.07	158.42	535,715	+0.69(+0.44%)
Nov 05, 2019	157.68	158.27	156.69	157.73	471,980	-0.19(-0.12%)
Nov 04, 2019	156.93	158.30	156.24	157.92	585,997	+1.83(+1.17%)
Nov 01, 2019	153.75	156.33	153.52	156.09	613,100	+2.01(+1.30%)
Oct 31, 2019	149.08	154.52	146.67	154.08	632,933	+7.41(+5.05%)
Oct 30, 2019	145.86	146.77	145.01	146.67	476,346	+1.56(+1.08%)
Oct 29, 2019	145.85	146.77	144.66	145.11	466,162	-0.99(-0.68%)
Oct 28, 2019	146.95	148.00	145.38	146.10	260,025	+0.06(+0.04%)
Oct 25, 2019	144.21	146.75	144.08	146.04	744,600	+1.61(+1.11%)
Oct 24, 2019	143.47	144.68	143.00	144.43	1,302,642	+1.59(+1.11%)
Oct 23, 2019	142.80	143.72	141.98	142.84	526,733	-0.14(-0.10%)
Oct 22, 2019	145.15	146.71	142.95	142.98	496,562	-2.09(-1.44%)
Oct 21, 2019	145.43	145.68	144.54	145.07	806,641	+0.56(+0.39%)
Oct 18, 2019	144.70	145.05	143.13	144.51	394,300	-0.26(-0.18%)
Oct 17, 2019	146.00	146.00	143.78	144.77	385,794	-0.91(-0.62%)
Oct 16, 2019	145.89	146.12	144.59	145.68	456,297	-0.07(-0.05%)
Oct 15, 2019	143.97	145.89	143.82	145.75	317,967	+1.78(+1.24%)
Oct 14, 2019	144.71	145.01	143.48	143.97	453,956	-1.18(-0.81%)
Oct 11, 2019	144.99	146.32	144.46	145.15	273,400	+2.04(+1.43%)
Oct 10, 2019	141.97	143.58	141.97	143.11	248,958	+1.28(+0.90%)
Oct 09, 2019	141.68	142.39	141.19	141.83	232,221	+1.24(+0.88%)
Oct 08, 2019	141.54	142.57	140.35	140.59	408,678	-1.98(-1.39%)
Oct 07, 2019	142.33	143.74	141.80	142.57	380,918	-0.68(-0.47%)
Oct 04, 2019	141.16	143.53	141.16	143.25	257,300	+2.62(+1.86%)
Oct 03, 2019	138.84	140.74	136.70	140.63	478,751	+1.86(+1.34%)
Oct 02, 2019	139.75	139.97	137.97	138.77	835,841	-2.09(-1.48%)