Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	131.48	131.48	129.49	129.82	278,387	-1.66(-1.26%)
Aug 28, 2020	130.80	131.54	129.61	131.48	300,100	+0.76(+0.58%)
Aug 27, 2020	131.68	132.79	129.80	130.72	194,374	-0.79(-0.60%)
Aug 26, 2020	132.10	132.10	129.96	131.51	251,554	-0.55(-0.42%)
Aug 25, 2020	132.50	134.26	130.50	132.06	365,746	+0.41(+0.31%)
Aug 24, 2020	129.01	132.40	128.73	131.65	473,783	+3.51(+2.74%)
Aug 21, 2020	127.64	128.30	126.65	128.14	275,500	+0.38(+0.30%)
Aug 20, 2020	127.51	128.94	127.07	127.76	298,936	+0.14(+0.11%)
Aug 19, 2020	128.08	128.22	126.62	127.62	310,851	-0.02(-0.02%)
Aug 18, 2020	128.09	128.41	127.18	127.64	251,178	-0.38(-0.30%)
Aug 17, 2020	129.73	129.95	127.81	128.02	352,081	-1.47(-1.14%)
Aug 14, 2020	130.21	131.01	128.94	129.49	157,400	-1.64(-1.25%)
Aug 13, 2020	130.30	132.66	130.30	131.13	202,958	+0.34(+0.26%)
Aug 12, 2020	132.19	132.63	130.46	130.79	462,527	-0.79(-0.60%)
Aug 11, 2020	133.10	134.40	131.24	131.58	398,873	-1.05(-0.79%)
Aug 10, 2020	131.45	132.72	131.04	132.63	331,700	+1.09(+0.83%)
Aug 07, 2020	129.50	131.60	128.74	131.54	454,900	+0.88(+0.67%)
Aug 06, 2020	129.40	131.66	128.81	130.66	374,167	+1.27(+0.98%)
Aug 05, 2020	127.79	131.24	127.59	129.39	491,985	+3.09(+2.45%)
Aug 04, 2020	130.88	132.48	125.20	126.30	1,155,495	+0.64(+0.51%)
Aug 03, 2020	125.77	126.74	123.87	125.66	897,868	+1.02(+0.82%)
Jul 31, 2020	125.51	126.19	123.78	124.64	578,100	-0.96(-0.76%)
Jul 30, 2020	125.11	125.78	123.23	125.60	258,393	-1.14(-0.90%)
Jul 29, 2020	124.24	127.02	124.23	126.74	236,941	+2.89(+2.33%)
Jul 28, 2020	124.75	125.73	123.65	123.85	294,617	-1.52(-1.21%)
Jul 27, 2020	124.60	125.99	123.45	125.37	317,759	+0.68(+0.55%)
Jul 24, 2020	125.77	126.06	123.78	124.69	378,600	-1.18(-0.94%)
Jul 23, 2020	124.20	127.36	124.20	125.87	578,685	+1.20(+0.96%)
Jul 22, 2020	123.00	124.77	123.00	124.67	194,228	+1.29(+1.05%)
Jul 21, 2020	124.63	125.70	122.98	123.38	245,224	+0.01(+0.01%)
Jul 20, 2020	122.64	123.68	121.79	123.37	386,640	+0.28(+0.23%)
Jul 17, 2020	125.02	125.02	122.55	123.09	472,100	-1.42(-1.14%)
Jul 16, 2020	126.13	126.68	123.94	124.51	345,410	-2.23(-1.76%)
Jul 15, 2020	122.16	126.86	122.14	126.74	498,746	+6.85(+5.71%)
Jul 14, 2020	119.12	120.06	117.38	119.89	601,311	+0.38(+0.32%)
Jul 13, 2020	120.18	122.01	119.16	119.51	477,001	+0.57(+0.48%)
Jul 10, 2020	117.73	119.10	117.09	118.94	315,400	+0.78(+0.66%)
Jul 09, 2020	120.77	121.55	116.51	118.16	369,229	-3.68(-3.02%)
Jul 08, 2020	121.35	122.92	120.51	121.84	438,923	+0.83(+0.69%)
Jul 07, 2020	121.59	122.97	120.92	121.01	816,006	-1.52(-1.24%)
Jul 06, 2020	122.39	123.43	121.71	122.53	565,444	+2.20(+1.83%)
Jul 02, 2020	121.69	122.82	119.74	120.33	328,000	+0.30(+0.25%)
Jul 01, 2020	121.12	122.50	119.57	120.03	362,492	-1.30(-1.07%)
Jun 30, 2020	118.64	122.02	118.08	121.33	474,465	+2.07(+1.74%)
Jun 29, 2020	118.45	120.58	117.19	119.26	403,612	+1.41(+1.20%)
Jun 26, 2020	118.35	118.84	115.84	117.85	1,404,400	-1.34(-1.12%)
Jun 25, 2020	115.59	119.43	115.47	119.19	668,129	+3.53(+3.05%)
Jun 24, 2020	120.22	121.20	114.83	115.66	532,905	-6.48(-5.31%)
Jun 23, 2020	123.94	123.94	121.47	122.14	433,997	+0.05(+0.04%)
Jun 22, 2020	119.78	122.21	118.15	122.09	505,375	+2.06(+1.72%)
Jun 19, 2020	125.27	125.27	119.13	120.03	751,700	-1.84(-1.51%)
Jun 18, 2020	119.90	122.50	119.08	121.87	460,377	+0.71(+0.59%)
Jun 17, 2020	123.50	123.50	120.53	121.16	533,509	-0.92(-0.75%)
Jun 16, 2020	124.74	125.79	121.61	122.08	582,363	+1.40(+1.16%)
Jun 15, 2020	115.66	120.93	114.36	120.68	801,010	+1.95(+1.64%)
Jun 12, 2020	120.55	121.28	116.41	118.73	800,200	+1.93(+1.65%)
Jun 11, 2020	123.40	123.42	116.50	116.80	686,259	-10.23(-8.05%)
Jun 10, 2020	130.64	130.79	126.58	127.03	724,816	-4.21(-3.21%)
Jun 09, 2020	136.36	136.36	130.82	131.24	439,946	-6.45(-4.68%)
Jun 08, 2020	136.51	138.71	135.41	137.69	628,736	+2.69(+1.99%)
Jun 05, 2020	134.21	137.00	132.96	135.00	459,800	+4.42(+3.38%)
Jun 04, 2020	131.39	132.60	129.28	130.58	442,000	-1.51(-1.14%)
Jun 03, 2020	128.18	132.91	127.73	132.09	578,431	+5.34(+4.21%)
Jun 02, 2020	123.63	126.77	122.30	126.75	468,951	+4.51(+3.69%)