Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 485.94 | 492.09 | 474.32 | 479.09 | 479.09 | 3,509 |
| 2024-08-01 | 494.90 | 501.47 | 491.70 | 493.03 | 493.03 | 278 |
| 2024-07-31 | 502.42 | 508.32 | 501.88 | 503.64 | 503.64 | 321 |
| 2024-07-30 | 472.01 | 505.00 | 472.01 | 504.38 | 504.38 | 448 |
| 2024-07-29 | 471.40 | 474.68 | 470.72 | 470.99 | 470.99 | 161 |
| 2024-07-26 | 464.25 | 469.89 | 463.46 | 469.89 | 469.89 | 202 |
| 2024-07-25 | 461.75 | 472.55 | 458.99 | 472.55 | 472.55 | 485 |
| 2024-07-24 | 463.88 | 465.46 | 458.82 | 458.82 | 458.82 | 82 |
| 2024-07-23 | 474.23 | 474.23 | 473.20 | 474.04 | 474.04 | 43 |
| 2024-07-22 | 462.25 | 467.59 | 461.72 | 465.77 | 465.77 | 114 |
| 2024-07-19 | 459.27 | 461.41 | 459.27 | 461.16 | 461.16 | 182 |
| 2024-07-18 | 457.24 | 462.49 | 457.24 | 459.00 | 459.00 | 60 |
| 2024-07-17 | 463.20 | 466.76 | 462.33 | 462.93 | 462.93 | 201 |
| 2024-07-16 | 458.47 | 461.48 | 457.71 | 460.24 | 460.24 | 119 |
| 2024-07-15 | 455.60 | 459.54 | 454.15 | 458.57 | 458.57 | 186 |
| 2024-07-12 | 449.04 | 456.58 | 449.04 | 456.58 | 456.58 | 165 |
| 2024-07-11 | 451.95 | 454.81 | 449.40 | 450.26 | 450.26 | 55 |
| 2024-07-10 | 450.05 | 450.05 | 439.01 | 444.71 | 444.71 | 284 |
| 2024-07-09 | 451.79 | 452.80 | 446.52 | 446.68 | 446.68 | 216 |
| 2024-07-08 | 452.16 | 454.49 | 449.15 | 449.43 | 449.43 | 146 |
| 2024-07-05 | 445.46 | 449.51 | 444.28 | 449.50 | 449.50 | 119 |
| 2024-07-03 | 446.12 | 448.06 | 442.58 | 447.96 | 447.96 | 126 |
| 2024-07-02 | 439.35 | 447.59 | 439.35 | 444.78 | 444.78 | 316 |
| 2024-07-01 | 450.35 | 451.03 | 443.76 | 443.76 | 443.76 | 51 |
| 2024-06-28 | 438.29 | 449.70 | 438.29 | 449.50 | 449.50 | 256 |
| 2024-06-27 | 447.88 | 447.88 | 443.72 | 443.72 | 443.72 | 241 |
| 2024-06-26 | 440.16 | 448.25 | 440.16 | 445.02 | 445.02 | 264 |
| 2024-06-25 | 451.09 | 453.25 | 447.46 | 447.46 | 447.46 | 11,162 |
| 2024-06-24 | 449.80 | 453.65 | 448.89 | 450.88 | 450.88 | 168 |
| 2024-06-21 | 449.91 | 454.94 | 448.14 | 449.18 | 449.18 | 67 |
| 2024-06-20 | 449.63 | 455.25 | 446.58 | 452.06 | 452.06 | 486 |
| 2024-06-18 | 444.67 | 444.67 | 440.80 | 442.28 | 442.28 | 618 |
| 2024-06-17 | 433.38 | 440.91 | 433.38 | 440.91 | 440.91 | 120 |
| 2024-06-14 | 433.12 | 433.35 | 430.70 | 433.35 | 433.35 | 183 |
| 2024-06-13 | 434.51 | 435.74 | 432.24 | 432.83 | 432.83 | 2,281 |
| 2024-06-12 | 435.24 | 441.14 | 435.24 | 437.79 | 437.79 | 118 |
| 2024-06-11 | 426.63 | 442.28 | 426.63 | 432.96 | 432.96 | 84 |
| 2024-06-10 | 433.45 | 438.00 | 432.51 | 436.97 | 436.97 | 197 |
| 2024-06-07 | 428.65 | 435.67 | 428.65 | 435.67 | 435.67 | 368 |
| 2024-06-06 | 439.50 | 443.90 | 432.44 | 432.44 | 432.44 | 629 |
| 2024-06-05 | 433.30 | 437.03 | 429.40 | 437.03 | 437.03 | 172 |
| 2024-06-04 | 426.00 | 429.87 | 423.52 | 429.22 | 429.22 | 65 |
| 2024-06-03 | 424.33 | 424.33 | 417.94 | 421.48 | 421.48 | 11 |
| 2024-05-31 | 419.10 | 419.10 | 413.09 | 413.96 | 413.96 | 146 |
| 2024-05-30 | 422.38 | 429.56 | 417.33 | 417.33 | 417.33 | 1,193 |
| 2024-05-29 | 430.95 | 434.20 | 430.85 | 430.85 | 430.85 | 151 |
| 2024-05-28 | 437.53 | 440.91 | 436.23 | 436.37 | 436.37 | 73 |
| 2024-05-24 | 443.64 | 450.21 | 442.99 | 444.15 | 444.15 | 42 |
| 2024-05-23 | 454.95 | 454.95 | 443.32 | 443.49 | 443.49 | 42 |
| 2024-05-22 | 451.84 | 456.63 | 449.35 | 456.63 | 456.63 | 11 |
| 2024-05-21 | 456.24 | 456.25 | 449.24 | 449.24 | 449.24 | 77 |
| 2024-05-20 | 451.71 | 457.43 | 448.86 | 454.78 | 454.78 | 58 |
| 2024-05-17 | 454.21 | 454.21 | 447.78 | 448.75 | 448.75 | 7 |
| 2024-05-16 | 445.01 | 449.96 | 443.14 | 446.03 | 446.03 | 14 |
| 2024-05-15 | 443.32 | 445.90 | 443.32 | 445.90 | 445.90 | 28 |
| 2024-05-14 | 442.48 | 442.51 | 435.29 | 435.36 | 435.36 | 17 |
| 2024-05-13 | 439.28 | 447.16 | 438.10 | 440.99 | 440.99 | 2 |
| 2024-05-10 | 432.63 | 439.99 | 432.63 | 439.99 | 439.99 | 96 |
| 2024-05-09 | 437.65 | 437.65 | 430.49 | 433.66 | 433.66 | 11 |
| 2024-05-08 | 435.47 | 436.80 | 433.81 | 433.81 | 433.81 | 50 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.