Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	343.49	343.49	342.04	342.04	342.04	26
2023-08-03	341.53	341.53	336.89	336.89	336.89	14,049
2023-08-01	341.00	341.00	335.07	338.58	338.58	46
2023-07-31	351.38	352.69	350.71	350.71	350.71	158
2023-07-28	353.85	357.49	349.93	349.93	349.93	108
2023-07-27	360.38	360.38	355.62	355.95	355.95	44
2023-07-26	359.59	359.66	358.86	358.86	358.86	11
2023-07-25	357.38	362.61	355.96	362.61	362.61	37
2023-07-24	358.43	358.43	358.43	358.43	358.43	5
2023-07-21	358.82	358.82	356.52	356.52	356.52	37
2023-07-20	363.35	363.49	359.26	359.26	359.26	138
2023-07-19	377.16	377.16	367.53	368.19	368.19	150
2023-07-18	369.26	370.92	369.26	370.92	370.92	136
2023-07-17	365.07	368.66	365.07	368.66	368.66	41
2023-07-14	362.52	362.54	360.87	360.87	360.87	7
2023-07-13	359.66	361.62	359.66	361.60	361.60	201
2023-07-12	358.33	358.80	357.29	358.47	358.47	87
2023-07-11	352.27	352.84	350.82	350.99	350.99	203
2023-07-10	347.37	352.01	347.37	352.01	352.01	37
2023-07-07	348.03	349.74	345.82	349.74	349.74	510
2023-07-06	343.79	346.98	343.15	344.35	344.35	162
2023-06-30	347.44	351.16	347.23	351.16	351.16	450
2023-06-29	339.84	340.33	339.84	339.89	339.89	90
2023-06-28	342.13	342.13	340.08	340.69	340.69	80
2023-06-27	337.32	337.32	334.58	335.34	335.34	285
2023-06-26	340.80	341.13	339.16	341.13	341.13	30
2023-06-23	342.50	343.50	341.90	341.90	341.90	33
2023-06-22	348.69	348.69	348.67	348.67	348.67	6
2023-06-21	353.36	353.36	349.68	349.68	349.68	849
2023-06-20	357.46	357.49	351.84	351.84	351.84	1,214
2023-06-19	357.91	357.91	357.91	357.91	357.91	4
2023-06-16	358.70	362.16	357.73	357.73	357.73	685
2023-06-15	354.58	356.79	354.58	356.79	356.79	193
2023-06-14	353.80	356.79	353.80	356.17	356.17	802
2023-06-13	355.60	356.01	353.51	353.51	353.51	72
2023-06-12	347.27	350.27	346.09	349.78	349.78	34
2023-06-09	346.00	346.39	344.12	344.12	344.12	233
2023-06-08	339.40	343.64	339.40	342.34	342.34	47
2023-06-07	339.94	341.23	335.24	335.24	335.24	58
2023-06-06	344.24	344.24	340.38	340.38	340.38	70
2023-06-05	342.67	343.56	339.69	341.92	341.92	110
2023-06-02	343.22	345.89	342.59	345.89	345.89	182
2023-06-01	342.23	342.23	336.62	340.26	340.26	98
2023-05-31	343.19	345.68	343.00	345.68	345.68	433
2023-05-30	348.69	348.69	341.31	343.10	343.10	21,241
2023-05-26	339.46	346.21	339.46	343.51	343.51	135
2023-05-25	332.80	334.02	332.17	334.02	334.02	54
2023-05-24	323.99	324.01	323.99	324.01	324.01	4
2023-05-23	329.60	329.60	325.31	326.54	326.54	344
2023-05-22	329.75	330.25	329.30	330.25	330.25	367
2023-05-19	332.06	332.06	332.05	332.05	332.05	4
2023-05-18	323.49	327.40	323.49	327.40	327.40	16
2023-05-16	313.87	313.87	313.87	313.87	313.87	2
2023-05-15	310.42	313.69	309.99	313.69	313.69	111
2023-05-12	308.14	308.14	305.85	307.19	307.19	3,627
2023-05-11	304.39	304.82	302.58	304.82	304.82	34
2023-05-10	307.83	308.89	307.83	308.89	308.89	36
2023-05-05	300.79	305.45	300.79	305.45	305.45	7
2023-05-04	298.86	298.86	296.00	296.00	296.00	404
2023-05-03	307.44	308.26	307.20	308.26	308.26	69

← NewerPage 14 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.