Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	425.06	431.00	421.44	428.64	478,616	+9.60(+2.29%)
May 02, 2024	424.24	424.24	414.64	419.04	618,239	-3.35(-0.79%)
May 01, 2024	412.16	428.92	412.16	422.39	929,754	+9.80(+2.38%)
Apr 30, 2024	458.06	458.08	411.15	412.59	1,344,178	-36.06(-8.04%)
Apr 29, 2024	448.90	453.35	445.89	448.65	694,372	-0.13(-0.03%)
Apr 26, 2024	447.45	453.21	447.45	448.78	292,241	+2.47(+0.55%)
Apr 25, 2024	447.72	450.84	445.96	446.31	362,985	-4.75(-1.05%)
Apr 24, 2024	450.32	453.59	447.90	451.06	283,581	+0.80(+0.18%)
Apr 23, 2024	446.33	452.31	445.66	450.26	252,952	+7.20(+1.63%)
Apr 22, 2024	442.94	447.55	441.96	443.06	391,915	+2.68(+0.61%)
Apr 19, 2024	450.53	451.72	438.58	440.38	445,358	-9.23(-2.05%)
Apr 18, 2024	449.92	452.73	446.34	449.61	426,541	+0.30(+0.07%)
Apr 17, 2024	460.70	462.83	449.30	449.31	401,458	-8.82(-1.93%)
Apr 16, 2024	462.34	462.34	455.54	458.13	496,746	-5.46(-1.18%)
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%)
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%)
Dec 01, 2023	434.32	441.82	432.76	441.14	532,044	+6.30(+1.45%)
Nov 30, 2023	430.57	435.38	426.62	434.84	996,276	+4.72(+1.10%)
Nov 29, 2023	431.95	434.41	430.02	430.12	441,052	+1.43(+0.33%)
Nov 28, 2023	429.79	433.90	428.59	428.69	258,619	-2.67(-0.62%)
Nov 27, 2023	426.83	432.79	426.83	431.36	306,615	+4.51(+1.06%)
Nov 24, 2023	426.78	429.04	423.53	426.85	159,864	-1.49(-0.35%)
Nov 22, 2023	430.27	432.69	426.71	428.34	274,233	+0.55(+0.13%)
Nov 21, 2023	426.99	429.88	425.93	427.79	282,331	+3.21(+0.76%)
Nov 20, 2023	417.95	425.00	417.95	424.58	428,664	+6.97(+1.67%)
Nov 17, 2023	421.30	422.69	415.88	417.61	521,754	-2.49(-0.59%)
Nov 16, 2023	418.03	422.32	416.41	420.10	458,554	+2.32(+0.56%)
Nov 15, 2023	421.59	425.96	417.37	417.78	564,476	-4.35(-1.03%)
Nov 14, 2023	419.12	424.13	416.50	422.13	463,503	+7.63(+1.84%)
Nov 13, 2023	411.12	416.28	410.58	414.50	495,533	+2.87(+0.70%)
Nov 10, 2023	402.59	412.41	402.59	411.63	413,640	+10.28(+2.56%)
Nov 09, 2023	400.97	403.74	397.43	401.35	416,435	+0.21(+0.05%)
Nov 08, 2023	398.48	401.42	396.60	401.14	592,431	+3.25(+0.82%)
Nov 07, 2023	394.21	401.06	392.49	397.89	857,699	+5.32(+1.36%)
Nov 06, 2023	387.81	394.22	382.27	392.57	850,690	+5.86(+1.52%)
Nov 03, 2023	364.58	401.18	360.22	386.71	1,840,589	+49.12(+14.55%)
Nov 02, 2023	332.59	338.11	332.59	337.59	762,510	+5.67(+1.71%)
Nov 01, 2023	331.86	334.23	330.00	331.92	618,487	-0.12(-0.04%)
Oct 31, 2023	330.03	333.34	329.20	332.04	578,650	+2.37(+0.72%)
Oct 30, 2023	327.79	330.94	324.98	329.67	502,647	+3.91(+1.20%)
Oct 27, 2023	329.10	330.21	323.61	325.76	448,574	-3.67(-1.11%)
Oct 26, 2023	331.75	334.40	328.98	329.43	428,668	-2.23(-0.67%)
Oct 25, 2023	335.75	336.78	330.07	331.66	359,055	-5.64(-1.67%)
Oct 24, 2023	344.47	345.47	334.51	337.30	569,106	-5.23(-1.53%)
Oct 23, 2023	345.90	348.00	342.33	342.53	493,857	-6.23(-1.79%)
Oct 20, 2023	353.41	354.85	347.23	348.76	1,235,649	-4.27(-1.21%)
Oct 19, 2023	351.20	358.30	351.20	353.03	511,982	+3.21(+0.92%)
Oct 18, 2023	350.09	353.83	349.69	349.82	444,770	-1.91(-0.54%)
Oct 17, 2023	353.01	354.15	350.64	351.73	496,297	-3.21(-0.90%)
Oct 16, 2023	360.61	361.66	352.37	354.94	561,814	-3.28(-0.92%)
Oct 13, 2023	358.12	359.84	355.01	358.22	467,436	+0.32(+0.09%)
Oct 12, 2023	361.59	362.57	357.67	357.90	421,074	-2.92(-0.81%)
Oct 11, 2023	356.73	361.49	355.14	360.82	364,089	+5.00(+1.41%)
Oct 10, 2023	353.53	357.50	352.95	355.82	472,704	+1.76(+0.50%)
Oct 09, 2023	351.01	355.10	350.16	354.06	382,949	+0.46(+0.13%)
Oct 06, 2023	348.94	355.61	348.13	353.60	332,065	+1.46(+0.41%)
Oct 05, 2023	346.63	353.34	345.58	352.14	314,019	+4.84(+1.39%)
Oct 04, 2023	343.62	347.74	341.93	347.30	329,687	+5.60(+1.64%)
Oct 03, 2023	344.85	347.46	340.65	341.70	322,675	-4.30(-1.24%)