Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	326.43	331.91	325.46	327.81	624,769	+0.42(+0.13%)
Feb 27, 2023	335.42	337.08	326.42	327.39	588,972	-4.96(-1.49%)
Feb 24, 2023	331.19	335.84	329.18	332.35	389,501	-3.39(-1.01%)
Feb 23, 2023	335.76	336.91	332.60	335.74	334,000	+1.59(+0.48%)
Feb 22, 2023	338.39	338.57	333.33	334.15	442,844	-4.08(-1.21%)
Feb 21, 2023	341.64	342.70	337.39	338.23	357,519	-7.79(-2.25%)
Feb 17, 2023	345.45	346.58	341.78	346.02	352,412	+0.02(+0.01%)
Feb 16, 2023	339.38	351.90	337.39	346.00	742,205	+1.36(+0.39%)
Feb 15, 2023	339.39	346.38	339.39	344.64	298,731	+2.43(+0.71%)
Feb 14, 2023	350.54	351.83	342.00	342.21	377,905	-9.25(-2.63%)
Feb 13, 2023	348.92	353.50	348.92	351.46	400,069	+3.84(+1.10%)
Feb 10, 2023	349.00	351.15	346.62	347.62	342,766	-3.41(-0.97%)
Feb 09, 2023	350.00	356.67	348.56	351.03	478,445	+4.55(+1.31%)
Feb 08, 2023	351.30	352.48	340.66	346.48	522,032	-6.41(-1.82%)
Feb 07, 2023	333.00	354.90	319.30	352.89	1,032,144	+11.96(+3.51%)
Feb 06, 2023	338.55	346.14	338.55	340.93	617,040	-1.02(-0.30%)
Feb 03, 2023	344.15	346.83	340.69	341.95	402,230	-6.59(-1.89%)
Feb 02, 2023	350.39	355.95	347.85	348.54	596,911	+1.26(+0.36%)
Feb 01, 2023	337.05	348.88	337.05	347.28	430,651	+9.14(+2.70%)
Jan 31, 2023	333.74	338.16	332.80	338.14	470,024	+4.92(+1.48%)
Jan 30, 2023	329.28	335.76	329.28	333.22	429,461	+1.60(+0.48%)
Jan 27, 2023	326.92	333.48	325.93	331.62	482,414	+2.70(+0.82%)
Jan 26, 2023	331.52	332.66	325.81	328.92	416,969	+0.32(+0.10%)
Jan 25, 2023	328.43	329.53	320.74	328.60	346,451	-4.33(-1.30%)
Jan 24, 2023	329.54	335.52	329.40	332.93	342,652	-0.02(-0.01%)
Jan 23, 2023	333.33	338.41	332.13	332.95	383,859	-0.01(-0.00%)
Jan 20, 2023	326.31	333.50	323.84	332.96	340,404	+8.49(+2.62%)
Jan 19, 2023	329.20	330.69	324.14	324.47	380,686	-6.13(-1.85%)
Jan 18, 2023	335.32	337.05	327.43	330.60	453,236	-3.31(-0.99%)
Jan 17, 2023	334.61	338.19	332.23	333.91	466,216	-2.07(-0.62%)
Jan 13, 2023	333.33	337.04	331.67	335.98	279,869	+0.05(+0.01%)
Jan 12, 2023	340.00	340.55	334.84	335.93	334,939	-1.77(-0.52%)
Jan 11, 2023	333.98	338.31	332.58	337.70	320,337	+5.71(+1.72%)
Jan 10, 2023	327.70	332.17	327.70	331.99	257,215	+2.84(+0.86%)
Jan 09, 2023	330.43	336.09	327.91	329.15	501,200	+0.53(+0.16%)
Jan 06, 2023	327.40	331.01	324.50	328.62	439,312	+3.85(+1.19%)
Jan 05, 2023	330.94	332.85	324.61	324.77	414,501	-9.38(-2.81%)
Jan 04, 2023	338.90	341.80	331.72	334.15	481,122	-3.34(-0.99%)
Jan 03, 2023	339.41	342.06	334.23	337.49	277,645	+1.35(+0.40%)
Dec 30, 2022	336.24	336.85	332.13	336.14	272,180	-4.08(-1.20%)
Dec 29, 2022	335.59	340.58	332.15	340.22	240,887	+7.35(+2.21%)
Dec 28, 2022	336.24	338.27	332.81	332.87	226,416	-2.79(-0.83%)
Dec 27, 2022	336.36	337.89	334.56	335.66	209,121	-0.29(-0.09%)
Dec 23, 2022	333.60	336.15	332.22	335.95	165,319	+0.91(+0.27%)
Dec 22, 2022	338.34	338.67	330.67	335.04	410,599	-6.80(-1.99%)
Dec 21, 2022	338.25	343.48	336.64	341.84	275,568	+6.11(+1.82%)
Dec 20, 2022	336.86	337.89	331.54	335.73	531,089	-3.33(-0.98%)
Dec 19, 2022	338.70	339.29	334.56	339.06	396,525	+0.89(+0.26%)
Dec 16, 2022	339.94	339.94	333.32	338.17	1,158,033	-2.66(-0.78%)
Dec 15, 2022	341.97	343.26	337.42	340.83	441,477	-6.42(-1.85%)
Dec 14, 2022	351.78	355.24	345.17	347.25	331,750	-4.68(-1.33%)
Dec 13, 2022	358.25	358.25	346.42	351.93	411,552	+3.97(+1.14%)
Dec 12, 2022	344.85	348.52	344.37	347.96	298,737	+4.66(+1.36%)
Dec 09, 2022	345.05	347.40	341.80	343.30	375,381	-3.10(-0.89%)
Dec 08, 2022	345.23	348.67	343.11	346.40	237,376	+3.85(+1.12%)
Dec 07, 2022	346.34	349.27	340.50	342.55	347,285	-5.25(-1.51%)
Dec 06, 2022	349.56	350.29	345.10	347.80	418,977	-2.66(-0.76%)
Dec 05, 2022	348.00	350.75	345.12	350.46	391,459	-1.53(-0.43%)
Dec 02, 2022	351.52	354.78	350.62	351.99	474,836	-4.28(-1.20%)