Gartner Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	455.64	456.00	449.80	450.27	450.27	348
2024-02-06	469.79	469.79	434.26	460.99	460.99	1,502
2024-02-05	473.61	473.61	464.84	468.22	468.22	184
2024-02-02	467.12	468.78	463.45	468.78	468.78	130
2024-02-01	461.45	465.73	454.86	465.73	465.73	19
2024-01-31	460.81	464.08	459.82	461.57	461.57	45
2024-01-30	469.05	469.05	465.91	465.91	465.91	49
2024-01-29	465.57	465.57	459.16	460.23	460.23	38
2024-01-26	459.71	462.88	459.04	459.65	459.65	286
2024-01-25	468.27	468.27	458.97	458.97	458.97	29
2024-01-24	471.85	471.85	466.70	467.15	467.15	293
2024-01-23	468.00	470.19	464.91	465.68	465.68	23,193
2024-01-22	467.70	470.91	466.17	467.18	467.18	173
2024-01-19	466.05	466.05	460.74	463.38	463.38	128
2024-01-18	456.67	462.50	455.81	457.69	457.69	225
2024-01-17	451.64	454.54	451.28	452.86	452.86	2
2024-01-16	451.80	455.20	450.54	451.22	451.22	6,282
2024-01-12	442.82	451.13	442.82	451.13	451.13	51
2024-01-11	440.52	444.00	436.28	439.69	439.69	118
2024-01-10	437.42	443.14	437.42	441.37	441.37	20
2024-01-09	433.32	436.66	431.00	436.66	436.66	11
2024-01-08	430.35	430.35	430.35	430.35	430.35	1
2024-01-05	426.54	426.54	425.57	425.57	425.57	2,679
2024-01-04	430.32	430.32	429.44	430.16	430.16	54
2024-01-03	433.14	435.66	429.50	429.50	429.50	324
2024-01-02	448.56	448.56	436.23	436.23	436.23	75
2023-12-29	454.55	454.55	450.78	450.78	450.78	15
2023-12-28	449.13	452.29	447.66	452.29	452.29	14
2023-12-27	445.56	445.56	444.98	444.98	444.98	27
2023-12-22	452.71	452.71	437.61	447.03	447.03	2
2023-12-21	445.88	447.61	439.74	439.74	439.74	23
2023-12-20	448.00	450.77	446.17	450.73	450.73	15
2023-12-19	451.02	455.25	447.23	450.81	450.81	7,347
2023-12-18	445.09	449.38	444.21	446.40	446.40	50
2023-12-15	450.13	453.63	448.60	448.60	448.60	2,517
2023-12-14	467.82	467.82	455.74	457.04	457.04	633
2023-12-13	461.39	466.46	461.39	466.46	466.46	525
2023-12-12	461.00	463.04	459.57	463.04	463.04	62
2023-12-11	452.17	459.54	452.17	459.25	459.25	39
2023-12-08	445.05	450.69	445.05	450.69	450.69	55
2023-12-07	444.30	446.27	444.06	445.54	445.54	28
2023-12-06	437.08	442.35	437.08	441.30	441.30	136
2023-12-05	439.86	439.86	435.64	435.70	435.70	37
2023-12-04	439.73	440.00	435.09	438.49	438.49	45
2023-12-01	434.84	436.97	434.04	436.86	436.86	44
2023-11-30	427.10	429.22	426.62	429.22	429.22	74
2023-11-29	433.63	433.94	432.10	433.00	433.00	6
2023-11-28	432.09	433.28	430.64	430.64	430.64	124
2023-11-27	426.83	431.63	426.83	431.63	431.63	15,581
2023-11-24	425.76	428.09	424.70	426.46	426.46	53
2023-11-22	430.70	432.94	428.36	428.36	428.36	56
2023-11-21	425.69	428.72	425.69	428.66	428.66	1,216
2023-11-20	421.16	422.61	420.13	422.61	422.61	207
2023-11-17	421.20	421.20	416.21	416.42	416.42	52
2023-11-16	416.70	421.45	416.70	419.66	419.66	126
2023-11-15	423.46	423.46	420.69	421.62	421.62	59
2023-11-14	418.82	421.55	416.86	421.34	421.34	71
2023-11-13	411.00	415.37	410.42	415.37	415.37	1,700
2023-11-10	405.09	410.36	404.65	410.35	410.35	115
2023-11-09	401.75	401.75	400.82	400.82	400.82	116

← NewerPage 12 of 19 · 1,105 trading daysOlder →

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.