Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	398.48	400.89	398.48	400.43	400.43	65
2023-11-07	401.02	401.02	394.27	395.49	395.49	576
2023-11-06	386.71	392.62	385.90	386.06	386.06	10,246
2023-11-03	366.55	400.25	361.00	390.24	390.24	1,382
2023-11-02	335.24	337.22	334.47	336.42	336.42	175
2023-11-01	331.86	333.23	330.96	333.23	333.23	2
2023-10-31	331.44	332.39	331.44	331.61	331.61	105
2023-10-30	325.86	328.75	325.86	325.86	325.86	1
2023-10-27	332.43	332.43	325.21	325.52	325.52	146
2023-10-26	332.04	332.94	330.56	330.56	330.56	8
2023-10-25	337.30	337.30	332.39	332.39	332.39	27,257
2023-10-24	345.30	346.70	334.72	334.72	334.72	48
2023-10-23	344.77	348.43	344.70	346.75	346.75	118
2023-10-20	349.40	349.40	347.72	348.36	348.36	41
2023-10-19	355.35	356.59	354.95	355.18	355.18	571
2023-10-18	352.04	353.70	350.82	351.43	351.43	66
2023-10-17	353.01	353.49	346.21	353.18	353.18	21
2023-10-16	361.86	361.86	353.20	354.28	354.28	22
2023-10-13	358.71	358.71	357.69	357.69	357.69	151
2023-10-12	361.21	361.21	358.99	358.99	358.99	52
2023-10-11	357.93	360.32	357.93	359.58	359.58	86
2023-10-09	351.01	354.14	350.74	354.14	354.14	5
2023-10-06	348.94	351.46	346.34	350.63	350.63	121
2023-10-05	347.24	347.24	347.24	347.24	347.24	8
2023-10-04	344.90	344.90	344.90	344.90	344.90	7
2023-10-03	343.08	343.96	342.34	342.34	342.34	16
2023-10-02	342.08	348.67	342.08	348.51	348.51	36
2023-09-29	347.88	347.88	347.88	347.88	347.88	165
2023-09-27	351.67	352.00	348.70	348.86	348.86	2,467
2023-09-26	349.88	351.07	349.87	351.07	351.07	700
2023-09-25	349.56	349.56	349.56	349.56	349.56	26,010
2023-09-22	350.79	350.86	350.79	350.86	350.86	5
2023-09-21	353.14	353.59	353.14	353.59	353.59	43
2023-09-19	349.28	352.32	349.28	352.32	352.32	142
2023-09-18	351.55	352.78	351.55	352.78	352.78	12
2023-09-15	348.02	350.72	344.81	350.72	350.72	145
2023-09-14	354.35	354.35	354.12	354.12	354.12	8
2023-09-13	351.90	352.10	350.65	350.65	350.65	16
2023-09-12	347.29	353.33	347.29	350.77	350.77	1,976
2023-09-11	355.53	355.53	355.13	355.26	355.26	332
2023-09-08	354.70	354.70	353.91	353.91	353.91	11
2023-09-07	354.90	354.97	354.74	354.97	354.97	29
2023-09-06	349.27	351.42	349.27	349.37	349.37	10
2023-09-05	349.17	349.17	346.71	348.92	348.92	69
2023-09-01	351.21	351.21	351.21	351.21	351.21	4
2023-08-29	350.16	350.16	350.16	350.16	350.16	12
2023-08-25	340.66	343.15	340.66	343.15	343.15	7
2023-08-23	336.22	338.54	336.22	338.54	338.54	23
2023-08-22	335.13	335.13	335.13	335.13	335.13	12
2023-08-21	331.10	331.86	330.30	331.86	331.86	54
2023-08-18	328.51	329.01	328.49	329.01	329.01	138
2023-08-17	330.15	330.15	330.10	330.10	330.10	80
2023-08-16	332.96	332.96	332.90	332.90	332.90	6
2023-08-15	338.86	338.86	335.97	336.30	336.30	14,275
2023-08-14	339.22	339.95	339.22	339.95	339.95	8
2023-08-11	337.45	337.45	337.45	337.45	337.45	9
2023-08-10	340.83	340.83	338.96	338.96	338.96	27
2023-08-09	337.27	337.73	337.27	337.73	337.73	14
2023-08-08	340.09	340.09	336.23	336.23	336.23	80
2023-08-07	340.46	340.46	339.45	339.45	339.45	47

← NewerPage 13 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.