Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	430.57	435.38	426.62	434.84	996,276	+4.72(+1.10%)
Nov 29, 2023	431.95	434.41	430.02	430.12	441,052	+1.43(+0.33%)
Nov 28, 2023	429.79	433.90	428.59	428.69	258,619	-2.67(-0.62%)
Nov 27, 2023	426.83	432.79	426.83	431.36	306,615	+4.51(+1.06%)
Nov 24, 2023	426.78	429.04	423.53	426.85	159,864	-1.49(-0.35%)
Nov 22, 2023	430.27	432.69	426.71	428.34	274,233	+0.55(+0.13%)
Nov 21, 2023	426.99	429.88	425.93	427.79	282,331	+3.21(+0.76%)
Nov 20, 2023	417.95	425.00	417.95	424.58	428,664	+6.97(+1.67%)
Nov 17, 2023	421.30	422.69	415.88	417.61	521,754	-2.49(-0.59%)
Nov 16, 2023	418.03	422.32	416.41	420.10	458,554	+2.32(+0.56%)
Nov 15, 2023	421.59	425.96	417.37	417.78	564,476	-4.35(-1.03%)
Nov 14, 2023	419.12	424.13	416.50	422.13	463,503	+7.63(+1.84%)
Nov 13, 2023	411.12	416.28	410.58	414.50	495,533	+2.87(+0.70%)
Nov 10, 2023	402.59	412.41	402.59	411.63	413,640	+10.28(+2.56%)
Nov 09, 2023	400.97	403.74	397.43	401.35	416,435	+0.21(+0.05%)
Nov 08, 2023	398.48	401.42	396.60	401.14	592,431	+3.25(+0.82%)
Nov 07, 2023	394.21	401.06	392.49	397.89	857,699	+5.32(+1.36%)
Nov 06, 2023	387.81	394.22	382.27	392.57	850,690	+5.86(+1.52%)
Nov 03, 2023	364.58	401.18	360.22	386.71	1,840,589	+49.12(+14.55%)
Nov 02, 2023	332.59	338.11	332.59	337.59	762,510	+5.67(+1.71%)
Nov 01, 2023	331.86	334.23	330.00	331.92	618,487	-0.12(-0.04%)
Oct 31, 2023	330.03	333.34	329.20	332.04	578,650	+2.37(+0.72%)
Oct 30, 2023	327.79	330.94	324.98	329.67	502,647	+3.91(+1.20%)
Oct 27, 2023	329.10	330.21	323.61	325.76	448,574	-3.67(-1.11%)
Oct 26, 2023	331.75	334.40	328.98	329.43	428,668	-2.23(-0.67%)
Oct 25, 2023	335.75	336.78	330.07	331.66	359,055	-5.64(-1.67%)
Oct 24, 2023	344.47	345.47	334.51	337.30	569,106	-5.23(-1.53%)
Oct 23, 2023	345.90	348.00	342.33	342.53	493,857	-6.23(-1.79%)
Oct 20, 2023	353.41	354.85	347.23	348.76	1,235,649	-4.27(-1.21%)
Oct 19, 2023	351.20	358.30	351.20	353.03	511,982	+3.21(+0.92%)
Oct 18, 2023	350.09	353.83	349.69	349.82	444,770	-1.91(-0.54%)
Oct 17, 2023	353.01	354.15	350.64	351.73	496,297	-3.21(-0.90%)
Oct 16, 2023	360.61	361.66	352.37	354.94	561,814	-3.28(-0.92%)
Oct 13, 2023	358.12	359.84	355.01	358.22	467,436	+0.32(+0.09%)
Oct 12, 2023	361.59	362.57	357.67	357.90	421,074	-2.92(-0.81%)
Oct 11, 2023	356.73	361.49	355.14	360.82	364,089	+5.00(+1.41%)
Oct 10, 2023	353.53	357.50	352.95	355.82	472,704	+1.76(+0.50%)
Oct 09, 2023	351.01	355.10	350.16	354.06	382,949	+0.46(+0.13%)
Oct 06, 2023	348.94	355.61	348.13	353.60	332,065	+1.46(+0.41%)
Oct 05, 2023	346.63	353.34	345.58	352.14	314,019	+4.84(+1.39%)
Oct 04, 2023	343.62	347.74	341.93	347.30	329,687	+5.60(+1.64%)
Oct 03, 2023	344.85	347.46	340.65	341.70	322,675	-4.30(-1.24%)
Oct 02, 2023	343.47	350.13	341.94	346.00	418,634	+2.39(+0.70%)
Sep 29, 2023	349.36	349.82	343.40	343.61	551,640	-2.81(-0.81%)
Sep 28, 2023	347.99	349.56	340.63	346.42	610,509	-2.77(-0.79%)
Sep 27, 2023	351.45	354.89	348.69	349.19	412,942	-0.80(-0.23%)
Sep 26, 2023	356.65	357.86	349.49	349.99	482,397	-7.92(-2.21%)
Sep 25, 2023	354.87	359.10	357.48	357.91	518,788	+1.65(+0.46%)
Sep 22, 2023	349.56	357.50	349.56	356.26	527,783	+7.06(+2.02%)
Sep 21, 2023	354.83	354.83	349.17	349.20	454,691	-8.02(-2.25%)
Sep 20, 2023	355.88	360.54	354.03	357.22	467,638	+2.52(+0.71%)
Sep 19, 2023	350.32	355.48	348.35	354.70	432,714	+2.87(+0.82%)
Sep 18, 2023	349.20	357.33	348.81	351.83	408,956	+1.69(+0.48%)
Sep 15, 2023	356.50	356.50	343.19	350.14	907,053	-6.38(-1.79%)
Sep 14, 2023	355.13	358.02	353.19	356.52	439,490	+3.33(+0.94%)
Sep 13, 2023	352.57	353.47	350.32	353.19	579,693	+2.92(+0.83%)
Sep 12, 2023	348.63	353.30	347.21	350.27	394,653	-0.15(-0.04%)
Sep 11, 2023	354.84	357.37	349.77	350.42	337,320	-3.73(-1.05%)
Sep 08, 2023	354.85	357.31	353.15	354.15	341,531	+0.14(+0.04%)
Sep 07, 2023	349.72	355.33	347.79	354.01	449,679	+3.43(+0.98%)
Sep 06, 2023	349.27	351.80	348.56	350.58	260,000	+0.23(+0.07%)
Sep 05, 2023	348.75	350.79	346.63	350.35	358,045	+0.31(+0.09%)