Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	344.73	351.98	343.71	350.31	421,502	+7.77(+2.27%)
Jun 29, 2023	338.93	343.33	336.79	342.54	393,056	+3.98(+1.18%)
Jun 28, 2023	339.32	342.99	336.33	338.56	471,931	-0.53(-0.16%)
Jun 27, 2023	338.28	341.27	334.39	339.09	555,996	+2.16(+0.64%)
Jun 26, 2023	338.24	341.46	336.37	336.93	555,509	-1.26(-0.37%)
Jun 23, 2023	342.67	344.88	338.19	338.19	732,304	-7.76(-2.24%)
Jun 22, 2023	349.10	350.43	344.99	345.95	452,519	-4.50(-1.28%)
Jun 21, 2023	353.21	353.21	349.11	350.45	401,747	-2.91(-0.82%)
Jun 20, 2023	354.10	357.84	351.84	353.36	483,044	-3.18(-0.89%)
Jun 16, 2023	357.91	363.12	354.29	356.54	1,346,254	+0.35(+0.10%)
Jun 15, 2023	353.02	358.15	353.02	356.19	532,628	+3.82(+1.08%)
Jun 14, 2023	353.80	357.44	349.97	352.37	472,706	-2.48(-0.70%)
Jun 13, 2023	353.80	357.49	353.08	354.85	518,833	+2.51(+0.71%)
Jun 12, 2023	347.27	353.78	345.86	352.34	414,507	+7.79(+2.26%)
Jun 09, 2023	344.75	348.29	343.43	344.55	457,956	+0.56(+0.16%)
Jun 08, 2023	339.40	345.13	339.40	343.99	417,561	+4.55(+1.34%)
Jun 07, 2023	340.29	341.52	333.44	339.44	599,653	+0.06(+0.02%)
Jun 06, 2023	344.24	346.18	338.82	339.38	535,454	-4.13(-1.20%)
Jun 05, 2023	342.67	344.97	338.12	343.51	646,044	-1.50(-0.43%)
Jun 02, 2023	341.70	347.11	340.59	345.01	396,528	+4.77(+1.40%)
Jun 01, 2023	339.91	341.74	333.77	340.24	570,931	-2.62(-0.76%)
May 31, 2023	341.66	345.68	340.85	342.86	1,314,466	+0.35(+0.10%)
May 30, 2023	344.98	349.10	340.96	342.51	540,789	-0.75(-0.22%)
May 26, 2023	338.51	346.45	338.51	343.26	513,657	+5.02(+1.48%)
May 25, 2023	332.41	340.99	329.57	338.24	757,524	+8.70(+2.64%)
May 24, 2023	324.13	330.94	324.13	329.54	452,130	+4.25(+1.31%)
May 23, 2023	329.60	330.56	324.94	325.29	469,874	-6.11(-1.84%)
May 22, 2023	331.28	334.36	327.09	331.40	517,621	+0.63(+0.19%)
May 19, 2023	332.75	335.54	329.17	330.77	470,847	-0.54(-0.16%)
May 18, 2023	324.80	332.27	320.82	331.31	619,075	+8.01(+2.48%)
May 17, 2023	321.82	325.19	317.86	323.30	698,103	+2.09(+0.65%)
May 16, 2023	313.86	324.27	312.58	321.21	948,482	+6.10(+1.94%)
May 15, 2023	310.42	315.32	309.01	315.11	422,101	+4.48(+1.44%)
May 12, 2023	308.14	312.45	306.92	310.63	611,126	+4.78(+1.56%)
May 11, 2023	304.39	306.64	303.10	305.85	388,169	+1.33(+0.44%)
May 10, 2023	307.83	309.43	302.74	304.52	326,569	+0.09(+0.03%)
May 09, 2023	302.33	305.19	301.78	304.43	333,131	+0.25(+0.08%)
May 08, 2023	304.58	305.82	300.94	304.18	426,305	+0.61(+0.20%)
May 05, 2023	302.54	306.34	300.38	303.57	488,643	+2.92(+0.97%)
May 04, 2023	305.48	305.48	295.43	300.65	561,410	-5.20(-1.70%)
May 03, 2023	305.73	310.95	303.74	305.85	790,974	+3.86(+1.28%)
May 02, 2023	313.49	324.15	301.56	301.99	905,886	-5.61(-1.82%)
May 01, 2023	301.40	309.94	301.22	307.60	705,793	+5.14(+1.70%)
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%)