Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	290.60	292.67	285.23	285.32	489,707	-3.83(-1.32%)
Aug 30, 2022	293.12	294.73	286.36	289.15	435,311	-1.75(-0.60%)
Aug 29, 2022	291.11	294.60	290.44	290.90	442,243	-4.05(-1.37%)
Aug 26, 2022	304.98	304.98	294.59	294.95	413,246	-10.09(-3.31%)
Aug 25, 2022	302.70	306.49	301.11	305.04	413,453	+3.97(+1.32%)
Aug 24, 2022	302.15	303.96	300.30	301.07	378,760	-0.98(-0.32%)
Aug 23, 2022	303.32	305.41	301.84	302.05	308,023	-1.52(-0.50%)
Aug 22, 2022	303.00	306.42	301.87	303.57	526,245	-4.41(-1.43%)
Aug 19, 2022	312.43	312.43	307.44	307.98	356,625	-7.01(-2.23%)
Aug 18, 2022	313.29	315.27	311.33	314.99	301,730	+0.94(+0.30%)
Aug 17, 2022	310.44	317.27	309.97	314.05	464,534	-1.74(-0.55%)
Aug 16, 2022	311.54	317.63	311.50	315.79	647,064	+1.33(+0.42%)
Aug 15, 2022	306.43	315.95	305.27	314.46	577,353	+6.47(+2.10%)
Aug 12, 2022	301.44	308.10	300.28	307.99	413,205	+8.40(+2.80%)
Aug 11, 2022	303.35	303.35	298.34	299.59	394,996	-0.81(-0.27%)
Aug 10, 2022	301.10	302.00	298.01	300.40	428,951	+6.67(+2.27%)
Aug 09, 2022	292.04	295.96	290.28	293.73	516,048	-1.99(-0.67%)
Aug 08, 2022	295.63	300.88	294.62	295.72	584,900	+0.28(+0.09%)
Aug 05, 2022	289.95	295.61	289.20	295.44	281,265	+2.17(+0.74%)
Aug 04, 2022	289.06	293.51	287.71	293.27	420,724	+5.01(+1.74%)
Aug 03, 2022	294.88	295.40	287.83	288.26	606,088	-1.43(-0.49%)
Aug 02, 2022	286.29	289.70	285.65	289.69	919,778	+20.59(+7.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Gartner Inc (NY: IT )

Historical Prices

Sections

Services

Contact Information

Follow Us