Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	450.95	454.89	449.85	451.11	289,440	-1.16(-0.26%)
Dec 28, 2023	448.02	452.98	448.02	452.27	276,820	+5.64(+1.26%)
Dec 27, 2023	447.74	447.95	444.34	446.63	203,248	+0.16(+0.04%)
Dec 26, 2023	444.25	447.66	443.53	446.47	232,126	-0.02(-0.00%)
Dec 22, 2023	446.00	449.01	442.06	446.49	252,982	+3.15(+0.71%)
Dec 21, 2023	445.85	446.11	439.84	443.34	603,607	+0.75(+0.17%)
Dec 20, 2023	448.73	451.82	442.59	442.59	416,153	-7.89(-1.75%)
Dec 19, 2023	449.35	453.56	447.51	450.48	383,929	+0.80(+0.18%)
Dec 18, 2023	445.09	450.55	443.38	449.68	991,816	+5.26(+1.18%)
Dec 15, 2023	449.42	455.10	444.16	444.42	1,345,168	-9.59(-2.11%)
Dec 14, 2023	465.97	468.31	453.86	454.01	773,912	-12.04(-2.58%)
Dec 13, 2023	461.39	469.58	461.35	466.05	439,055	+5.43(+1.18%)
Dec 12, 2023	458.40	463.90	457.00	460.62	426,497	+3.02(+0.66%)
Dec 11, 2023	452.84	460.00	447.94	457.60	604,349	+5.60(+1.24%)
Dec 08, 2023	445.39	453.25	443.94	452.00	431,673	+6.00(+1.35%)
Dec 07, 2023	442.50	447.29	442.13	446.00	462,473	+4.00(+0.90%)
Dec 06, 2023	437.08	442.80	437.08	442.00	457,721	+7.17(+1.65%)
Dec 05, 2023	436.75	439.17	433.43	434.83	277,769	-4.75(-1.08%)
Dec 04, 2023	436.83	441.58	435.19	439.58	474,010	-1.56(-0.35%)
Dec 01, 2023	434.32	441.82	432.76	441.14	532,044	+6.30(+1.45%)
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%)