Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	117.68	120.35	117.13	120.10	580,800	+1.82(+1.54%)
Oct 29, 2020	116.68	119.31	115.86	118.28	265,316	+0.83(+0.71%)
Oct 28, 2020	119.30	120.23	116.56	117.45	517,601	-4.49(-3.68%)
Oct 27, 2020	123.90	124.64	121.77	121.94	277,507	-2.09(-1.69%)
Oct 26, 2020	126.50	126.50	122.00	124.03	346,747	-4.10(-3.20%)
Oct 23, 2020	128.72	128.77	126.67	128.13	203,200	+0.61(+0.48%)
Oct 22, 2020	127.47	128.30	125.36	127.52	216,037	-0.36(-0.28%)
Oct 21, 2020	125.36	128.72	125.36	127.88	371,121	+2.44(+1.95%)
Oct 20, 2020	125.18	126.87	124.33	125.44	400,341	+1.10(+0.88%)
Oct 19, 2020	130.74	131.52	123.63	124.34	499,856	-5.73(-4.41%)
Oct 16, 2020	130.27	131.71	129.12	130.07	465,800	+0.48(+0.37%)
Oct 15, 2020	123.22	130.37	123.22	129.59	741,404	+4.82(+3.86%)
Oct 14, 2020	128.00	129.88	124.59	124.77	558,241	-3.23(-2.52%)
Oct 13, 2020	125.99	128.82	125.52	128.00	1,005,153	+1.19(+0.94%)
Oct 12, 2020	127.20	127.89	125.06	126.81	406,754	+0.41(+0.32%)
Oct 09, 2020	128.12	128.57	126.00	126.40	653,700	-0.43(-0.34%)
Oct 08, 2020	126.97	128.60	126.45	126.83	552,971	+1.21(+0.96%)
Oct 07, 2020	124.50	126.00	123.86	125.62	482,043	+1.41(+1.14%)
Oct 06, 2020	126.43	127.97	123.66	124.21	396,581	-1.77(-1.40%)
Oct 05, 2020	126.74	126.95	125.33	125.98	300,779	+0.64(+0.51%)
Oct 02, 2020	123.82	126.44	123.26	125.34	295,500	-0.38(-0.30%)
Oct 01, 2020	125.84	127.28	124.63	125.72	302,900	+0.77(+0.62%)
Sep 30, 2020	125.92	127.22	124.59	124.95	366,452	-0.28(-0.22%)
Sep 29, 2020	126.39	127.92	125.11	125.23	291,428	-1.30(-1.03%)
Sep 28, 2020	127.52	127.96	126.33	126.53	325,198	+0.88(+0.70%)
Sep 25, 2020	122.51	125.74	121.16	125.65	350,000	+2.59(+2.10%)
Sep 24, 2020	123.42	124.59	121.80	123.06	358,616	-0.94(-0.76%)
Sep 23, 2020	126.74	128.18	123.90	124.00	344,841	-2.71(-2.14%)
Sep 22, 2020	126.30	127.14	123.72	126.71	407,322	+0.30(+0.24%)
Sep 21, 2020	128.83	129.56	125.13	126.41	367,865	-4.72(-3.60%)
Sep 18, 2020	132.24	133.47	129.90	131.13	544,000	-1.19(-0.90%)
Sep 17, 2020	131.95	133.99	130.56	132.32	323,394	-0.65(-0.49%)
Sep 16, 2020	135.00	136.09	132.28	132.97	399,010	-1.22(-0.91%)
Sep 15, 2020	132.98	134.58	132.47	134.19	307,031	+1.63(+1.23%)
Sep 14, 2020	127.84	132.65	127.84	132.56	473,337	+5.92(+4.67%)
Sep 11, 2020	128.27	128.27	125.57	126.64	257,800	-1.28(-1.00%)
Sep 10, 2020	131.45	132.55	127.80	127.92	328,188	-3.36(-2.56%)
Sep 09, 2020	129.59	132.70	128.52	131.28	357,368	+2.68(+2.08%)
Sep 08, 2020	129.06	129.98	127.72	128.60	322,692	-2.58(-1.97%)
Sep 04, 2020	132.30	132.88	128.94	131.18	429,900	-0.40(-0.30%)
Sep 03, 2020	133.50	133.93	130.50	131.58	494,088	-2.42(-1.81%)
Sep 02, 2020	130.45	134.33	130.12	134.00	248,104	+3.94(+3.03%)
Sep 01, 2020	129.36	130.31	128.66	130.06	264,714	+0.24(+0.18%)
Aug 31, 2020	131.48	131.48	129.49	129.82	278,387	-1.66(-1.26%)
Aug 28, 2020	130.80	131.54	129.61	131.48	300,100	+0.76(+0.58%)
Aug 27, 2020	131.68	132.79	129.80	130.72	194,374	-0.79(-0.60%)
Aug 26, 2020	132.10	132.10	129.96	131.51	251,554	-0.55(-0.42%)
Aug 25, 2020	132.50	134.26	130.50	132.06	365,746	+0.41(+0.31%)
Aug 24, 2020	129.01	132.40	128.73	131.65	473,783	+3.51(+2.74%)
Aug 21, 2020	127.64	128.30	126.65	128.14	275,500	+0.38(+0.30%)
Aug 20, 2020	127.51	128.94	127.07	127.76	298,936	+0.14(+0.11%)
Aug 19, 2020	128.08	128.22	126.62	127.62	310,851	-0.02(-0.02%)
Aug 18, 2020	128.09	128.41	127.18	127.64	251,178	-0.38(-0.30%)
Aug 17, 2020	129.73	129.95	127.81	128.02	352,081	-1.47(-1.14%)
Aug 14, 2020	130.21	131.01	128.94	129.49	157,400	-1.64(-1.25%)
Aug 13, 2020	130.30	132.66	130.30	131.13	202,958	+0.34(+0.26%)
Aug 12, 2020	132.19	132.63	130.46	130.79	462,527	-0.79(-0.60%)
Aug 11, 2020	133.10	134.40	131.24	131.58	398,873	-1.05(-0.79%)
Aug 10, 2020	131.45	132.72	131.04	132.63	331,700	+1.09(+0.83%)
Aug 07, 2020	129.50	131.60	128.74	131.54	454,900	+0.88(+0.67%)
Aug 06, 2020	129.40	131.66	128.81	130.66	374,167	+1.27(+0.98%)
Aug 05, 2020	127.79	131.24	127.59	129.39	491,985	+3.09(+2.45%)
Aug 04, 2020	130.88	132.48	125.20	126.30	1,155,495	+0.64(+0.51%)