Historical Data for Gartner Inc. (IT)

$ 122.44   1.34 (+1.11%) Volume: 140.25k 12:23 PM EDT 27-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 122.77 123.72 120.34 122.44 140.25k 1.34 1.11% 122.44 17.16m 2,730
05/26/20 119.87 124.79 119.87 121.10 437.22k 3.49 2.97% 121.10 53.36m 8,447
05/22/20 116.98 118.36 114.43 117.61 440.76k 1.34 1.15% 117.61 51.58m 8,224
05/21/20 118.21 120.67 116.08 116.27 349.37k -1.94 -1.64% 116.27 40.9m 6,656
05/20/20 117.27 119.27 116.79 118.21 403.77k 2.81 2.44% 118.21 47.82m 7,732
05/19/20 118.24 119.439 115.27 115.40 587.49k -3.40 -2.86% 115.40 69.04m 8,281
05/18/20 114.55 119.57 114.55 118.80 490.23k 7.27 6.52% 118.80 58.12m 9,909
05/15/20 109.29 111.89 108.50 111.53 359.79k 0.89 0.80% 111.53 39.96m 6,535
05/14/20 108.31 111.26 106.60 110.64 500k 0.72 0.66% 110.64 54.87m 9,756
05/13/20 115.11 115.11 106.57 109.92 864.91k -6.19 -5.33% 109.92 94.42m 14,444
05/12/20 119.13 119.31 116.10 116.11 651.37k -2.87 -2.41% 116.11 76.38m 10,642
05/11/20 122.10 122.10 117.94 118.98 653.91k -3.60 -2.94% 118.98 77.83m 10,772
05/08/20 125.81 126.4798 120.23 122.58 795.81k -1.23 -0.99% 122.58 97.48m 14,857
05/07/20 120.85 129.715 120.56 123.81 1m 8.79 7.64% 123.81 125.9m 15,913
05/06/20 116.54 117.02 113.57 115.02 656.09k -0.97 -0.84% 115.02 75.51m 10,729
05/05/20 117.99 119.32 115.71 115.99 464.14k -0.31 -0.27% 115.99 54.46m 7,834
05/04/20 113.91 116.42 112.11 116.30 442.63k 1.38 1.20% 116.30 50.95m 7,670
05/01/20 117.10 117.52 114.01 114.92 656.61k -3.89 -3.27% 114.92 75.75m 9,951
04/30/20 119.21 120.13 117.90 118.81 663.88k -2.45 -2.02% 118.81 78.92m 9,674
04/29/20 117.62 121.70 116.91 121.26 603.3k 6.51 5.67% 121.26 72.54m 9,159
04/28/20 116.07 117.97 112.99 114.75 623.07k 0.80 0.70% 114.75 71.83m 9,316
04/27/20 110.99 114.46 110.35 113.95 449.29k 4.19 3.82% 113.95 50.92m 8,047