Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	319.70	323.21	303.61	303.61	303.61	242
2023-04-27	295.44	295.44	295.44	295.44	295.44	10
2023-04-26	294.29	295.17	294.29	295.17	295.17	38
2023-04-25	300.85	300.86	297.74	299.24	299.24	141
2023-04-24	303.56	303.56	302.21	302.84	302.84	205
2023-04-21	304.73	304.73	301.11	301.11	301.11	23
2023-04-20	306.19	306.19	305.53	305.53	305.53	1
2023-04-19	308.08	309.73	307.07	307.07	307.07	7
2023-04-14	321.81	321.81	314.55	314.55	314.55	20
2023-04-13	320.46	320.47	318.46	318.46	318.46	60
2023-04-12	320.40	320.40	319.88	319.88	319.88	70
2023-04-11	315.13	315.80	315.13	315.80	315.80	33
2023-04-06	312.43	312.43	312.43	312.43	312.43	17
2023-04-05	315.15	315.15	315.15	315.15	315.15	31
2023-04-04	319.42	319.42	316.54	316.54	316.54	72
2023-04-03	327.36	327.36	322.44	322.44	322.44	36
2023-03-31	321.66	323.67	321.66	323.67	323.67	57
2023-03-30	318.92	319.65	318.89	319.65	319.65	10
2023-03-29	317.11	317.11	315.23	315.98	315.98	250
2023-03-28	312.37	313.07	312.37	313.07	313.07	36
2023-03-24	304.96	304.96	304.90	304.90	304.90	4
2023-03-23	312.10	314.57	312.10	313.66	313.66	1,343
2023-03-22	315.50	316.80	315.18	315.86	315.86	1,265
2023-03-17	303.70	305.81	301.09	301.68	301.68	2,275
2023-03-16	310.72	311.43	304.59	304.59	304.59	32
2023-03-15	310.89	310.89	308.29	308.29	308.29	211
2023-03-14	320.18	322.22	320.18	322.22	322.22	41
2023-03-10	330.29	330.49	322.83	322.83	322.83	74
2023-03-09	339.87	339.87	335.93	335.93	335.93	30
2023-03-08	335.14	335.44	335.07	335.33	335.33	80
2023-03-06	335.64	335.96	335.64	335.96	335.96	40
2023-03-03	333.12	333.23	330.98	333.23	333.23	40
2023-03-02	325.41	326.22	325.41	326.22	326.22	20
2023-03-01	325.49	328.33	325.06	328.33	328.33	96
2023-02-28	327.50	331.70	327.50	331.70	331.70	204
2023-02-27	332.35	336.50	332.35	336.50	336.50	13,030
2023-02-24	330.82	330.82	329.36	329.36	329.36	21
2023-02-23	336.19	336.35	334.84	334.84	334.84	82
2023-02-22	336.56	337.32	336.08	336.08	336.08	80
2023-02-21	342.19	342.19	338.11	339.29	339.29	29
2023-02-17	345.10	345.10	343.09	343.09	343.09	6
2023-02-16	339.38	350.10	339.38	350.10	350.10	835
2023-02-14	348.53	350.06	348.45	348.45	348.45	24
2023-02-13	351.27	352.85	351.27	352.80	352.80	70
2023-02-10	350.76	351.28	349.32	349.32	349.32	37
2023-02-09	350.28	356.29	350.27	353.40	353.40	61
2023-02-08	346.34	346.34	343.93	345.34	345.34	392
2023-02-07	325.48	346.98	320.33	346.98	346.98	233
2023-02-06	341.22	341.22	341.22	341.22	341.22	5
2023-02-03	345.03	345.75	343.50	345.75	345.75	90
2023-02-02	352.34	354.62	352.15	354.09	354.09	167
2023-02-01	338.71	340.59	338.56	338.84	338.84	107
2023-01-31	334.63	336.83	334.63	336.41	336.41	95
2023-01-27	326.92	331.68	326.92	331.68	331.68	3,714
2023-01-25	321.44	321.44	321.44	321.44	321.44	88
2023-01-24	329.54	332.95	329.54	332.95	332.95	6,755
2023-01-23	332.20	333.75	332.20	333.75	333.75	9
2023-01-20	326.21	328.02	326.21	328.02	328.02	109
2023-01-18	333.91	333.91	333.91	333.91	333.91	4,574
2023-01-17	334.61	337.90	333.09	333.22	333.22	1,089

← NewerPage 15 of 19 · 1,112 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.