Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 0 |
| 2022-03-25 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 0 |
| 2022-03-24 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 1 |
| 2022-03-23 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-22 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-21 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-18 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-17 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-16 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-15 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-14 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-11 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-10 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-09 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-08 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 0 |
| 2022-03-07 | 333.41 | 333.41 | 333.41 | 333.41 | 333.41 | 293 |
| 2022-03-04 | 345.43 | 345.43 | 345.43 | 345.43 | 345.43 | 1 |
| 2022-03-03 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 0 |
| 2022-03-02 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 0 |
| 2022-02-25 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 0 |
| 2022-02-24 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 1 |
| 2022-02-23 | 352.61 | 352.61 | 352.61 | 352.61 | 352.61 | 2 |
| 2022-02-22 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 0 |
| 2022-02-21 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 0 |
| 2022-02-18 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 0 |
| 2022-02-17 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 1 |
| 2022-02-16 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 0 |
| 2022-02-15 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 0 |
| 2022-02-14 | 379.37 | 379.37 | 379.37 | 379.37 | 379.37 | 500 |
| 2022-02-11 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2022-02-10 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2022-02-09 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2022-02-08 | 409.00 | 409.00 | 405.50 | 405.50 | 405.50 | 750 |
| 2022-02-07 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-02-04 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-02-03 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-02-02 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-02-01 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-31 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-28 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-21 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-01-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2 |
| 2022-01-18 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | 3 |
| 2022-01-17 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2022-01-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2022-01-13 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2022-01-12 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2022-01-11 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 80 |
| 2022-01-10 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-01-07 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1 |
| 2022-01-06 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | 1 |
| 2022-01-05 | 454.16 | 454.16 | 454.16 | 454.16 | 454.16 | 0 |
| 2022-01-04 | 454.16 | 454.16 | 454.16 | 454.16 | 454.16 | 0 |
| 2022-01-03 | 490.28 | 490.28 | 454.16 | 454.16 | 454.16 | 5 |
| 2021-12-30 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.