Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 434.67 | 441.58 | 428.96 | 439.44 | 439.44 | 329 |
| 2024-05-03 | 422.06 | 430.04 | 420.62 | 430.04 | 430.04 | 58 |
| 2024-05-02 | 422.74 | 422.74 | 415.15 | 421.45 | 421.45 | 336 |
| 2024-05-01 | 413.00 | 420.71 | 412.00 | 420.71 | 420.71 | 128 |
| 2024-04-30 | 438.97 | 448.70 | 415.36 | 417.77 | 417.77 | 81 |
| 2024-04-29 | 449.24 | 452.35 | 448.78 | 450.58 | 450.58 | 371 |
| 2024-04-26 | 450.82 | 452.65 | 449.55 | 452.65 | 452.65 | 16 |
| 2024-04-25 | 452.12 | 452.12 | 442.18 | 449.87 | 449.87 | 4 |
| 2024-04-24 | 453.64 | 453.69 | 449.72 | 451.17 | 451.17 | 13 |
| 2024-04-23 | 447.04 | 451.89 | 447.04 | 451.89 | 451.89 | 4 |
| 2024-04-22 | 440.38 | 445.12 | 440.38 | 444.39 | 444.39 | 164 |
| 2024-04-19 | 449.65 | 451.23 | 441.72 | 443.43 | 443.43 | 110 |
| 2024-04-18 | 453.41 | 453.41 | 446.93 | 447.85 | 447.85 | 76 |
| 2024-04-17 | 462.84 | 464.17 | 450.91 | 452.34 | 452.34 | 259 |
| 2024-04-16 | 460.41 | 463.55 | 455.71 | 455.71 | 455.71 | 2,893 |
| 2024-04-15 | 472.39 | 473.77 | 467.35 | 473.77 | 473.77 | 367 |
| 2024-04-12 | 471.15 | 471.36 | 464.33 | 464.60 | 464.60 | 274 |
| 2024-04-11 | 469.39 | 473.10 | 468.67 | 471.87 | 471.87 | 106 |
| 2024-04-10 | 468.46 | 468.51 | 463.42 | 464.70 | 464.70 | 69 |
| 2024-04-09 | 471.05 | 476.84 | 468.31 | 468.64 | 468.64 | 3,003 |
| 2024-04-08 | 468.22 | 473.55 | 468.22 | 471.76 | 471.76 | 14 |
| 2024-04-05 | 466.97 | 471.12 | 464.35 | 470.74 | 470.74 | 188 |
| 2024-04-04 | 475.24 | 476.52 | 475.21 | 475.28 | 475.28 | 179 |
| 2024-04-03 | 472.43 | 472.43 | 472.43 | 472.43 | 472.43 | 72 |
| 2024-04-02 | 479.47 | 479.47 | 466.85 | 466.99 | 466.99 | 103 |
| 2024-03-28 | 476.03 | 485.49 | 476.03 | 480.05 | 480.05 | 69 |
| 2024-03-27 | 479.24 | 480.54 | 476.42 | 480.54 | 480.54 | 561 |
| 2024-03-26 | 480.70 | 482.41 | 473.63 | 477.08 | 477.08 | 172 |
| 2024-03-25 | 479.64 | 479.64 | 472.31 | 473.34 | 473.34 | 123 |
| 2024-03-22 | 485.16 | 485.96 | 478.38 | 480.49 | 480.49 | 370 |
| 2024-03-21 | 477.85 | 484.82 | 475.47 | 484.82 | 484.82 | 447 |
| 2024-03-20 | 478.27 | 481.38 | 475.29 | 477.56 | 477.56 | 267 |
| 2024-03-19 | 476.02 | 476.89 | 472.81 | 475.66 | 475.66 | 16 |
| 2024-03-18 | 475.48 | 476.59 | 470.37 | 476.37 | 476.37 | 263 |
| 2024-03-15 | 469.00 | 469.00 | 460.80 | 467.59 | 467.59 | 149 |
| 2024-03-14 | 478.00 | 479.04 | 470.62 | 470.62 | 470.62 | 202 |
| 2024-03-13 | 475.06 | 477.05 | 472.44 | 475.91 | 475.91 | 204 |
| 2024-03-12 | 468.11 | 473.23 | 463.68 | 473.23 | 473.23 | 43 |
| 2024-03-11 | 465.05 | 467.78 | 461.00 | 467.36 | 467.36 | 95 |
| 2024-03-08 | 467.37 | 472.82 | 463.79 | 467.94 | 467.94 | 58 |
| 2024-03-07 | 475.70 | 476.42 | 469.32 | 469.78 | 469.78 | 85 |
| 2024-03-06 | 464.66 | 467.00 | 464.58 | 466.43 | 466.43 | 98 |
| 2024-03-05 | 465.18 | 468.20 | 460.77 | 460.77 | 460.77 | 126 |
| 2024-03-04 | 472.73 | 475.00 | 469.95 | 471.04 | 471.04 | 304 |
| 2024-03-01 | 465.83 | 470.50 | 462.90 | 470.50 | 470.50 | 1,343 |
| 2024-02-29 | 470.02 | 470.02 | 461.06 | 461.06 | 461.06 | 103 |
| 2024-02-28 | 460.82 | 464.34 | 458.94 | 464.21 | 464.21 | 12 |
| 2024-02-27 | 460.38 | 461.23 | 460.38 | 460.74 | 460.74 | 73 |
| 2024-02-26 | 464.24 | 464.24 | 459.58 | 462.84 | 462.84 | 7 |
| 2024-02-23 | 457.26 | 461.14 | 457.08 | 461.14 | 461.14 | 122 |
| 2024-02-22 | 448.14 | 452.89 | 448.14 | 452.87 | 452.87 | 752 |
| 2024-02-21 | 439.96 | 439.96 | 438.38 | 438.69 | 438.69 | 23 |
| 2024-02-20 | 447.60 | 450.05 | 444.74 | 444.74 | 444.74 | 322 |
| 2024-02-16 | 453.81 | 455.22 | 453.05 | 453.40 | 453.40 | 83 |
| 2024-02-15 | 453.19 | 454.40 | 449.50 | 452.96 | 452.96 | 12 |
| 2024-02-14 | 450.76 | 450.76 | 449.37 | 449.37 | 449.37 | 6 |
| 2024-02-13 | 437.81 | 447.26 | 437.81 | 447.10 | 447.10 | 112 |
| 2024-02-12 | 461.81 | 465.67 | 449.40 | 449.80 | 449.80 | 60 |
| 2024-02-09 | 457.12 | 461.15 | 456.94 | 460.00 | 460.00 | 97 |
| 2024-02-08 | 453.88 | 455.00 | 449.28 | 454.86 | 454.86 | 149 |
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.