Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	333.74	338.16	332.80	338.14	470,024	+4.92(+1.48%)
Jan 30, 2023	329.28	335.76	329.28	333.22	429,461	+1.60(+0.48%)
Jan 27, 2023	326.92	333.48	325.93	331.62	482,414	+2.70(+0.82%)
Jan 26, 2023	331.52	332.66	325.81	328.92	416,969	+0.32(+0.10%)
Jan 25, 2023	328.43	329.53	320.74	328.60	346,451	-4.33(-1.30%)
Jan 24, 2023	329.54	335.52	329.40	332.93	342,652	-0.02(-0.01%)
Jan 23, 2023	333.33	338.41	332.13	332.95	383,859	-0.01(-0.00%)
Jan 20, 2023	326.31	333.50	323.84	332.96	340,404	+8.49(+2.62%)
Jan 19, 2023	329.20	330.69	324.14	324.47	380,686	-6.13(-1.85%)
Jan 18, 2023	335.32	337.05	327.43	330.60	453,236	-3.31(-0.99%)
Jan 17, 2023	334.61	338.19	332.23	333.91	466,216	-2.07(-0.62%)
Jan 13, 2023	333.33	337.04	331.67	335.98	279,869	+0.05(+0.01%)
Jan 12, 2023	340.00	340.55	334.84	335.93	334,939	-1.77(-0.52%)
Jan 11, 2023	333.98	338.31	332.58	337.70	320,337	+5.71(+1.72%)
Jan 10, 2023	327.70	332.17	327.70	331.99	257,215	+2.84(+0.86%)
Jan 09, 2023	330.43	336.09	327.91	329.15	501,200	+0.53(+0.16%)
Jan 06, 2023	327.40	331.01	324.50	328.62	439,312	+3.85(+1.19%)
Jan 05, 2023	330.94	332.85	324.61	324.77	414,501	-9.38(-2.81%)
Jan 04, 2023	338.90	341.80	331.72	334.15	481,122	-3.34(-0.99%)
Jan 03, 2023	339.41	342.06	334.23	337.49	277,645	+1.35(+0.40%)
Dec 30, 2022	336.24	336.85	332.13	336.14	272,180	-4.08(-1.20%)
Dec 29, 2022	335.59	340.58	332.15	340.22	240,887	+7.35(+2.21%)
Dec 28, 2022	336.24	338.27	332.81	332.87	226,416	-2.79(-0.83%)
Dec 27, 2022	336.36	337.89	334.56	335.66	209,121	-0.29(-0.09%)
Dec 23, 2022	333.60	336.15	332.22	335.95	165,319	+0.91(+0.27%)
Dec 22, 2022	338.34	338.67	330.67	335.04	410,599	-6.80(-1.99%)
Dec 21, 2022	338.25	343.48	336.64	341.84	275,568	+6.11(+1.82%)
Dec 20, 2022	336.86	337.89	331.54	335.73	531,089	-3.33(-0.98%)
Dec 19, 2022	338.70	339.29	334.56	339.06	396,525	+0.89(+0.26%)
Dec 16, 2022	339.94	339.94	333.32	338.17	1,158,033	-2.66(-0.78%)
Dec 15, 2022	341.97	343.26	337.42	340.83	441,477	-6.42(-1.85%)
Dec 14, 2022	351.78	355.24	345.17	347.25	331,750	-4.68(-1.33%)
Dec 13, 2022	358.25	358.25	346.42	351.93	411,552	+3.97(+1.14%)
Dec 12, 2022	344.85	348.52	344.37	347.96	298,737	+4.66(+1.36%)
Dec 09, 2022	345.05	347.40	341.80	343.30	375,381	-3.10(-0.89%)
Dec 08, 2022	345.23	348.67	343.11	346.40	237,376	+3.85(+1.12%)
Dec 07, 2022	346.34	349.27	340.50	342.55	347,285	-5.25(-1.51%)
Dec 06, 2022	349.56	350.29	345.10	347.80	418,977	-2.66(-0.76%)
Dec 05, 2022	348.00	350.75	345.12	350.46	391,459	-1.53(-0.43%)
Dec 02, 2022	351.52	354.78	350.62	351.99	474,836	-4.28(-1.20%)
Dec 01, 2022	351.99	357.40	348.94	356.27	411,232	+5.90(+1.68%)
Nov 30, 2022	339.95	350.93	339.10	350.37	747,920	+10.29(+3.03%)
Nov 29, 2022	344.11	345.44	338.98	340.08	382,646	-4.95(-1.43%)
Nov 28, 2022	340.29	345.99	340.29	345.03	649,202	+2.46(+0.72%)
Nov 25, 2022	344.30	346.26	342.00	342.57	337,532	-0.70(-0.20%)
Nov 23, 2022	342.99	345.93	341.75	343.27	193,711	+0.51(+0.15%)
Nov 22, 2022	339.96	343.10	337.88	342.76	315,151	+4.49(+1.33%)
Nov 21, 2022	336.58	340.94	335.07	338.27	360,913	+0.58(+0.17%)
Nov 18, 2022	336.77	338.51	333.61	337.69	307,762	+5.07(+1.52%)
Nov 17, 2022	331.37	333.10	327.55	332.62	466,543	-3.33(-0.99%)
Nov 16, 2022	337.33	342.38	335.21	335.95	401,956	-2.49(-0.74%)
Nov 15, 2022	339.23	343.20	335.54	338.44	385,471	+4.06(+1.21%)
Nov 14, 2022	333.01	340.69	332.97	334.38	359,740	-0.88(-0.26%)
Nov 11, 2022	343.00	346.35	334.84	335.26	543,488	-5.64(-1.65%)
Nov 10, 2022	335.07	341.77	333.60	340.90	493,553	+17.17(+5.30%)
Nov 09, 2022	324.97	329.43	322.60	323.73	359,411	-3.49(-1.07%)
Nov 08, 2022	319.90	329.62	319.90	327.22	414,146	+7.54(+2.36%)
Nov 07, 2022	319.51	321.83	315.75	319.68	383,585	+0.18(+0.06%)
Nov 04, 2022	323.47	323.47	313.00	319.50	588,710	+0.20(+0.06%)
Nov 03, 2022	317.30	322.67	311.11	319.30	516,730	+0.79(+0.25%)
Nov 02, 2022	326.50	330.40	316.48	318.51	789,324	-6.49(-2.00%)