Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	470.37	474.31	463.00	463.59	626,555	-1.86(-0.40%)
Apr 12, 2024	469.96	470.80	462.97	465.45	319,516	-9.27(-1.95%)
Apr 11, 2024	472.15	478.81	467.73	474.72	306,097	+10.94(+2.36%)
Apr 10, 2024	465.27	468.51	463.21	463.78	249,379	-6.11(-1.30%)
Apr 09, 2024	474.50	475.95	466.75	469.89	247,068	-1.98(-0.42%)
Apr 08, 2024	470.34	473.05	469.28	471.87	340,032	+1.51(+0.32%)
Apr 05, 2024	465.41	472.54	465.41	470.36	233,248	+6.02(+1.30%)
Apr 04, 2024	475.43	477.67	463.49	464.34	365,859	-7.75(-1.64%)
Apr 03, 2024	466.91	474.01	466.91	472.09	230,801	+2.61(+0.56%)
Apr 02, 2024	473.83	477.06	465.50	469.48	249,586	-7.96(-1.67%)
Apr 01, 2024	475.88	478.36	474.55	477.44	255,573	+0.77(+0.16%)
Mar 28, 2024	481.97	479.74	476.02	476.67	402,283	-4.17(-0.87%)
Mar 27, 2024	479.06	481.65	476.49	480.84	299,655	+5.39(+1.13%)
Mar 26, 2024	475.60	482.31	473.14	475.45	357,068	+1.84(+0.39%)
Mar 25, 2024	477.61	479.03	471.85	473.61	333,960	-5.73(-1.20%)
Mar 22, 2024	484.08	485.92	477.48	479.34	233,023	-3.77(-0.78%)
Mar 21, 2024	482.89	486.54	475.46	483.11	446,677	+2.83(+0.59%)
Mar 20, 2024	478.66	482.24	475.29	480.28	304,307	+3.26(+0.68%)
Mar 19, 2024	473.69	477.30	471.96	477.02	238,385	+2.27(+0.48%)
Mar 18, 2024	473.23	477.22	472.63	474.75	288,967	+3.78(+0.80%)
Mar 15, 2024	465.84	471.30	463.92	470.97	493,571	+2.03(+0.43%)
Mar 14, 2024	477.00	479.00	468.03	468.94	369,263	-7.76(-1.63%)
Mar 13, 2024	476.52	476.96	471.24	476.70	294,136	+0.54(+0.11%)
Mar 12, 2024	466.00	476.99	465.58	476.16	321,360	+11.16(+2.40%)
Mar 11, 2024	461.19	468.06	461.19	465.00	309,414	+1.44(+0.31%)
Mar 08, 2024	469.83	471.24	463.50	463.56	387,229	-6.44(-1.37%)
Mar 07, 2024	473.83	476.42	468.54	470.00	556,833	+1.03(+0.22%)
Mar 06, 2024	465.11	469.45	463.65	468.97	259,457	+8.74(+1.90%)
Mar 05, 2024	467.69	467.69	456.30	460.23	256,130	-9.52(-2.03%)
Mar 04, 2024	470.82	474.64	467.35	469.75	316,572	-1.73(-0.37%)
Mar 01, 2024	464.48	471.64	464.24	471.48	274,784	+5.92(+1.27%)
Feb 29, 2024	468.01	469.96	459.68	465.56	606,981	-0.13(-0.03%)
Feb 28, 2024	459.96	465.90	458.65	465.69	221,030	+4.64(+1.01%)
Feb 27, 2024	460.47	461.49	458.38	461.05	231,181	+0.08(+0.02%)
Feb 26, 2024	461.10	462.89	458.98	460.97	213,417	+0.33(+0.07%)
Feb 23, 2024	455.12	461.96	455.12	460.64	280,751	+7.18(+1.58%)
Feb 22, 2024	448.70	455.40	447.97	453.46	304,359	+12.70(+2.88%)
Feb 21, 2024	441.59	442.04	437.34	440.76	498,067	-4.24(-0.95%)
Feb 20, 2024	447.77	450.40	441.21	445.00	602,209	-3.61(-0.80%)
Feb 16, 2024	453.71	456.87	448.55	448.61	391,521	-5.20(-1.15%)
Feb 15, 2024	453.19	455.68	450.52	453.81	577,753	+3.95(+0.88%)
Feb 14, 2024	449.06	452.79	446.96	449.86	538,649	+3.62(+0.81%)
Feb 13, 2024	442.98	447.98	440.16	446.24	401,197	-4.73(-1.05%)
Feb 12, 2024	463.00	463.00	449.27	450.97	477,486	-12.55(-2.71%)
Feb 09, 2024	458.80	465.02	456.59	463.52	342,832	+7.34(+1.61%)
Feb 08, 2024	453.30	456.48	449.22	456.18	474,848	+6.23(+1.38%)
Feb 07, 2024	458.97	458.97	448.37	449.95	1,064,821	-11.75(-2.54%)
Feb 06, 2024	433.13	466.03	431.00	461.70	1,171,554	-8.09(-1.72%)
Feb 05, 2024	469.89	471.31	464.52	469.79	417,038	-0.10(-0.02%)
Feb 02, 2024	467.48	471.76	462.29	469.89	453,592	+2.88(+0.62%)