Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	301.19	304.77	300.27	302.46	648,146	+0.03(+0.01%)
Apr 27, 2023	295.06	302.99	293.73	302.43	511,702	+8.01(+2.72%)
Apr 26, 2023	293.25	296.15	292.60	294.42	400,871	-0.47(-0.16%)
Apr 25, 2023	300.88	301.10	294.52	294.89	394,692	-7.67(-2.54%)
Apr 24, 2023	303.56	303.88	301.46	302.56	423,022	-0.16(-0.05%)
Apr 21, 2023	304.70	305.59	300.50	302.72	686,735	-1.42(-0.47%)
Apr 20, 2023	305.47	307.11	302.83	304.14	718,792	-3.10(-1.01%)
Apr 19, 2023	314.58	314.67	306.31	307.24	516,544	-10.51(-3.31%)
Apr 18, 2023	321.26	321.60	316.17	317.75	430,338	-1.82(-0.57%)
Apr 17, 2023	314.88	320.04	313.62	319.57	299,761	+4.69(+1.49%)
Apr 14, 2023	319.93	323.36	313.35	314.88	440,124	-6.08(-1.89%)
Apr 13, 2023	320.71	321.75	317.57	320.96	648,279	+0.71(+0.22%)
Apr 12, 2023	317.92	321.92	317.08	320.25	522,821	+4.04(+1.28%)
Apr 11, 2023	315.71	318.73	314.65	316.21	294,329	+1.53(+0.49%)
Apr 10, 2023	311.43	314.91	308.42	314.68	419,199	+0.93(+0.30%)
Apr 06, 2023	312.43	313.83	307.43	313.75	477,833	+0.59(+0.19%)
Apr 05, 2023	313.08	317.39	310.00	313.16	645,456	-0.92(-0.29%)
Apr 04, 2023	324.06	324.24	311.87	314.08	650,454	-10.63(-3.27%)
Apr 03, 2023	323.27	325.85	322.09	324.71	519,706	-1.06(-0.33%)
Mar 31, 2023	321.01	325.80	320.84	325.77	396,794	+6.07(+1.90%)
Mar 30, 2023	319.33	320.60	317.41	319.70	237,704	+1.34(+0.42%)
Mar 29, 2023	317.00	318.81	314.52	318.36	219,053	+3.63(+1.15%)
Mar 28, 2023	311.61	314.99	311.61	314.73	289,872	+2.27(+0.73%)
Mar 27, 2023	313.89	315.04	311.85	312.46	284,578	+0.35(+0.11%)
Mar 24, 2023	307.81	312.26	302.03	312.11	427,911	+3.57(+1.16%)
Mar 23, 2023	313.08	315.27	306.91	308.54	682,849	-3.56(-1.14%)
Mar 22, 2023	313.21	321.11	312.00	312.10	548,446	-1.96(-0.62%)
Mar 21, 2023	310.32	314.11	308.29	314.06	443,590	+5.91(+1.92%)
Mar 20, 2023	303.07	308.44	303.07	308.15	390,683	+5.66(+1.87%)
Mar 17, 2023	303.70	310.78	299.07	302.49	1,131,628	-3.46(-1.13%)
Mar 16, 2023	309.61	312.95	304.41	305.95	1,115,597	-4.87(-1.57%)
Mar 15, 2023	315.17	316.89	306.01	310.82	476,633	-9.50(-2.97%)
Mar 14, 2023	317.97	324.40	315.43	320.32	576,363	+7.04(+2.25%)
Mar 13, 2023	311.90	317.43	310.16	313.28	407,888	-1.05(-0.33%)
Mar 10, 2023	331.64	332.25	313.80	314.33	685,941	-17.99(-5.41%)
Mar 09, 2023	339.26	340.13	331.62	332.32	384,145	-6.00(-1.77%)
Mar 08, 2023	333.70	340.00	333.70	338.32	296,307	+3.72(+1.11%)
Mar 07, 2023	340.88	341.54	332.92	334.60	522,783	-6.82(-2.00%)
Mar 06, 2023	335.34	341.99	334.20	341.42	435,203	+7.61(+2.28%)
Mar 03, 2023	331.81	334.94	329.77	333.81	276,458	+4.43(+1.34%)
Mar 02, 2023	324.31	330.54	323.94	329.38	337,501	+3.96(+1.22%)
Mar 01, 2023	325.69	328.93	324.74	325.42	288,713	-2.39(-0.73%)
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%)