Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	457.59	467.01	456.63	467.01	311,707	+9.57(+2.09%)
Jan 31, 2024	462.55	464.25	456.92	457.44	369,610	-8.10(-1.74%)
Jan 30, 2024	465.16	470.52	464.33	465.54	257,803	+1.85(+0.40%)
Jan 29, 2024	460.56	465.11	459.08	463.69	202,624	+2.86(+0.62%)
Jan 26, 2024	459.71	464.30	458.58	460.83	206,170	-0.36(-0.08%)
Jan 25, 2024	466.68	467.21	457.01	461.19	306,906	-1.89(-0.41%)
Jan 24, 2024	470.97	471.44	463.03	463.08	260,627	-3.14(-0.67%)
Jan 23, 2024	469.16	469.39	463.54	466.22	266,518	-1.78(-0.38%)
Jan 22, 2024	468.76	470.50	465.13	468.00	306,455	+3.12(+0.67%)
Jan 19, 2024	465.10	466.33	460.56	464.88	1,080,445	+1.79(+0.39%)
Jan 18, 2024	456.67	463.23	455.54	463.09	591,916	+8.71(+1.92%)
Jan 17, 2024	451.00	455.72	450.17	454.38	548,404	+1.28(+0.28%)
Jan 16, 2024	451.22	456.70	450.69	453.10	558,702	-1.11(-0.24%)
Jan 12, 2024	443.11	454.64	443.11	454.21	380,038	+9.55(+2.15%)
Jan 11, 2024	443.73	444.99	436.00	444.66	290,506	+3.10(+0.70%)
Jan 10, 2024	439.40	442.30	437.42	441.56	348,283	+4.58(+1.05%)
Jan 09, 2024	431.89	437.18	431.79	436.98	291,118	+1.16(+0.27%)
Jan 08, 2024	427.85	435.88	425.75	435.82	336,193	+10.45(+2.46%)
Jan 05, 2024	425.66	430.08	424.53	425.37	325,986	-1.17(-0.27%)
Jan 04, 2024	427.20	430.98	425.08	426.54	380,035	-1.00(-0.23%)
Jan 03, 2024	435.65	437.42	427.31	427.54	435,541	-9.71(-2.22%)
Jan 02, 2024	446.82	449.09	434.96	437.25	442,798	-13.86(-3.07%)
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%)