Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-28 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-27 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-23 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-22 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-21 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-20 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-17 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-16 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-15 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-14 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-13 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | 0 |
| 2021-12-10 | 442.47 | 442.47 | 436.46 | 436.46 | 436.46 | 2 |
| 2021-12-09 | 440.88 | 440.88 | 440.88 | 440.88 | 440.88 | 0 |
| 2021-12-08 | 440.88 | 440.88 | 440.88 | 440.88 | 440.88 | 14 |
| 2021-12-07 | 440.62 | 440.62 | 440.62 | 440.62 | 440.62 | 0 |
| 2021-12-06 | 436.05 | 440.62 | 436.05 | 440.62 | 440.62 | 45 |
| 2021-12-03 | 452.32 | 452.32 | 452.32 | 452.32 | 452.32 | 0 |
| 2021-12-02 | 452.32 | 452.32 | 452.32 | 452.32 | 452.32 | 1 |
| 2021-12-01 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | 0 |
| 2021-11-30 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | 0 |
| 2021-11-29 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | 50 |
| 2021-11-26 | 453.01 | 453.01 | 453.01 | 453.01 | 453.01 | 0 |
| 2021-11-25 | 453.01 | 453.01 | 453.01 | 453.01 | 453.01 | 0 |
| 2021-11-24 | 453.01 | 453.01 | 453.01 | 453.01 | 453.01 | 0 |
| 2021-11-23 | 451.55 | 453.01 | 451.55 | 453.01 | 453.01 | 84 |
| 2021-11-22 | 462.27 | 462.27 | 462.27 | 462.27 | 462.27 | 60 |
| 2021-11-19 | 465.41 | 473.29 | 465.41 | 473.29 | 473.29 | 43 |
| 2021-11-18 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | 50 |
| 2021-11-17 | 465.06 | 465.06 | 465.06 | 465.06 | 465.06 | 2 |
| 2021-11-16 | 467.04 | 467.04 | 467.04 | 467.04 | 467.04 | 80 |
| 2021-11-12 | 454.47 | 454.47 | 454.47 | 454.47 | 454.47 | 0 |
| 2021-11-11 | 454.47 | 454.47 | 454.47 | 454.47 | 454.47 | 0 |
| 2021-11-10 | 454.47 | 454.47 | 454.47 | 454.47 | 454.47 | 90 |
| 2021-11-09 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | 0 |
| 2021-11-08 | 460.65 | 461.84 | 460.65 | 461.84 | 461.84 | 192 |
| 2021-11-05 | 455.42 | 455.42 | 454.94 | 454.94 | 454.94 | 300 |
| 2021-11-04 | 464.74 | 464.74 | 464.74 | 464.74 | 464.74 | 320 |
| 2021-11-03 | 459.50 | 460.80 | 459.17 | 460.80 | 460.80 | 332 |
| 2021-11-01 | 462.39 | 462.48 | 462.39 | 462.48 | 462.48 | 55 |
| 2021-10-29 | 456.32 | 470.12 | 453.10 | 464.15 | 464.15 | 1,195 |
| 2021-10-28 | 458.67 | 458.67 | 458.67 | 458.67 | 458.67 | 100 |
| 2021-10-27 | 453.15 | 453.15 | 445.96 | 449.99 | 449.99 | 75 |
| 2021-10-26 | 451.93 | 453.15 | 451.93 | 453.15 | 453.15 | 52 |
| 2021-10-25 | 450.14 | 450.14 | 446.67 | 446.67 | 446.67 | 149 |
| 2021-10-22 | 463.50 | 463.50 | 459.44 | 459.44 | 459.44 | 300 |
← NewerPage 21 of 21 · 1,246 trading days
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.