Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	351.21	351.26	348.83	350.04	287,060	+0.36(+0.10%)
Aug 31, 2023	353.09	354.41	349.47	349.68	423,073	-1.96(-0.56%)
Aug 30, 2023	349.24	351.92	348.29	351.64	263,096	+2.66(+0.76%)
Aug 29, 2023	343.96	350.24	343.81	348.98	242,720	+4.49(+1.30%)
Aug 28, 2023	342.70	346.18	342.22	344.49	291,143	+2.00(+0.58%)
Aug 25, 2023	340.18	344.82	338.75	342.49	296,596	+3.23(+0.95%)
Aug 24, 2023	340.84	342.84	339.20	339.26	441,092	-0.38(-0.11%)
Aug 23, 2023	335.00	340.00	334.49	339.64	273,714	+7.02(+2.11%)
Aug 22, 2023	333.61	335.87	332.06	332.62	352,423	+0.51(+0.15%)
Aug 21, 2023	328.20	333.36	328.20	332.11	299,707	+3.96(+1.21%)
Aug 18, 2023	324.84	330.63	324.30	328.15	359,248	+1.30(+0.40%)
Aug 17, 2023	331.26	333.35	326.33	326.85	333,208	-4.19(-1.27%)
Aug 16, 2023	333.18	335.25	330.56	331.04	299,316	-3.11(-0.93%)
Aug 15, 2023	338.84	338.84	333.57	334.15	308,889	-4.71(-1.39%)
Aug 14, 2023	339.79	341.33	337.86	338.86	280,081	-1.10(-0.32%)
Aug 11, 2023	337.80	341.94	337.27	339.96	306,691	+2.08(+0.62%)
Aug 10, 2023	339.57	341.81	336.26	337.88	425,244	-0.52(-0.15%)
Aug 09, 2023	337.38	340.09	335.30	338.40	362,877	+1.26(+0.37%)
Aug 08, 2023	339.93	343.10	334.43	337.14	325,557	-4.56(-1.33%)
Aug 07, 2023	338.72	342.80	338.32	341.70	415,833	+4.87(+1.45%)
Aug 04, 2023	342.21	344.50	336.60	336.83	576,345	-3.85(-1.13%)
Aug 03, 2023	339.51	341.68	336.13	340.68	743,666	-0.13(-0.04%)
Aug 02, 2023	341.53	341.53	334.92	340.81	998,397	-3.11(-0.90%)
Aug 01, 2023	341.10	344.78	334.43	343.92	1,004,509	-9.67(-2.73%)
Jul 31, 2023	352.08	353.99	350.08	353.59	557,313	+2.73(+0.78%)
Jul 28, 2023	355.31	356.53	348.19	350.86	413,215	-2.89(-0.82%)
Jul 27, 2023	361.00	361.00	353.19	353.75	347,738	-3.41(-0.95%)
Jul 26, 2023	362.38	362.38	356.66	357.16	319,351	-6.66(-1.83%)
Jul 25, 2023	356.54	364.95	355.29	363.82	216,632	+6.61(+1.85%)
Jul 24, 2023	357.51	359.93	356.11	357.21	212,897	+1.36(+0.38%)
Jul 21, 2023	359.27	360.75	354.68	355.85	259,966	-1.60(-0.45%)
Jul 20, 2023	365.45	365.45	356.85	357.45	418,689	-10.23(-2.78%)
Jul 19, 2023	373.09	377.88	367.10	367.68	310,299	-6.36(-1.70%)
Jul 18, 2023	369.42	374.83	368.31	374.04	362,831	+2.97(+0.80%)
Jul 17, 2023	365.07	371.82	364.25	371.07	309,773	+8.40(+2.32%)
Jul 14, 2023	360.46	364.47	360.38	362.67	229,495	+1.34(+0.37%)
Jul 13, 2023	359.33	363.36	358.96	361.33	262,336	+3.05(+0.85%)
Jul 12, 2023	358.33	360.12	355.86	358.28	411,819	+3.72(+1.05%)
Jul 11, 2023	351.88	354.82	350.48	354.56	298,780	+2.78(+0.79%)
Jul 10, 2023	347.37	353.27	347.10	351.78	287,525	+4.04(+1.16%)
Jul 07, 2023	346.46	351.21	344.68	347.74	311,361	-2.00(-0.57%)
Jul 06, 2023	343.79	349.99	341.91	349.74	419,240	+2.75(+0.79%)
Jul 05, 2023	345.20	347.64	342.42	346.99	264,938	-0.09(-0.03%)