Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	332.85	332.85	332.85	332.85	332.85	77
2023-01-12	339.22	339.22	336.32	336.32	336.32	109
2023-01-11	335.32	335.32	335.32	335.32	335.32	5
2023-01-10	325.85	325.85	325.85	325.85	325.85	1
2023-01-09	332.47	332.47	332.47	332.47	332.47	34
2023-01-03	340.00	340.00	335.61	335.61	335.61	99
2022-12-29	333.22	337.36	333.22	337.36	337.36	14
2022-12-28	335.51	335.51	335.51	335.51	335.51	18
2022-12-23	332.08	332.08	332.08	332.08	332.08	13
2022-12-21	338.12	341.35	338.12	341.35	341.35	240
2022-12-20	336.30	336.30	334.60	334.60	334.60	28
2022-12-19	338.17	338.17	336.52	337.44	337.44	50
2022-12-15	340.79	340.79	338.66	339.89	339.89	71
2022-12-14	353.48	353.48	350.57	350.75	350.75	12
2022-12-13	357.39	357.39	350.59	350.59	350.59	33
2022-12-08	347.47	347.47	347.47	347.47	347.47	3
2022-12-07	344.80	344.80	344.80	344.80	344.80	6
2022-12-06	350.18	350.18	346.78	348.27	348.27	159
2022-12-05	346.27	346.27	345.64	345.64	345.64	467
2022-12-02	350.02	351.80	350.02	351.80	351.80	4
2022-12-01	351.99	353.10	351.99	353.10	353.10	59
2022-11-30	339.95	343.48	339.95	341.51	341.51	230
2022-11-29	343.43	343.43	340.07	340.07	340.07	4
2022-11-25	344.30	344.42	344.00	344.00	344.00	4
2022-11-22	339.96	339.96	338.27	338.27	338.27	1,700
2022-11-21	338.95	339.87	338.95	339.87	339.87	3
2022-11-18	336.14	337.48	336.14	337.22	337.22	339
2022-11-17	330.76	331.36	329.38	329.38	329.38	41
2022-11-16	337.65	342.30	337.01	339.75	339.75	1,480
2022-11-15	336.80	339.11	336.80	339.11	339.11	1
2022-11-14	336.30	340.06	334.58	340.06	340.06	1
2022-11-11	343.36	344.93	341.95	344.93	344.93	420
2022-11-10	335.86	337.48	335.86	337.48	337.48	8
2022-11-09	327.52	327.52	327.13	327.13	327.13	12
2022-11-08	321.12	328.83	321.10	328.16	328.16	79
2022-11-07	319.51	319.51	317.72	317.72	317.72	26
2022-11-03	318.51	319.37	313.26	319.37	319.37	1,437
2022-11-02	325.27	327.61	320.02	320.02	320.02	91
2022-11-01	318.95	325.42	318.50	324.64	324.64	516
2022-10-31	300.85	303.67	300.85	303.67	303.67	10
2022-10-28	292.59	296.49	292.59	296.49	296.49	52
2022-10-27	294.75	294.79	294.75	294.79	294.79	13
2022-10-26	296.43	300.04	296.43	300.04	300.04	20
2022-10-25	296.25	296.25	296.25	296.25	296.25	2
2022-10-24	290.43	290.43	290.43	290.43	290.43	3
2022-10-21	279.19	282.43	279.19	280.53	280.53	43
2022-10-19	288.21	288.21	285.13	285.13	285.13	1
2022-10-14	292.83	292.83	282.79	282.79	282.79	155
2022-10-13	278.84	282.99	278.84	282.99	282.99	110
2022-10-12	289.24	289.24	289.24	289.24	289.24	1,960
2022-10-07	300.76	300.76	300.76	300.76	300.76	2,044
2022-10-06	301.70	304.07	301.70	304.07	304.07	5
2022-10-05	292.14	292.14	292.02	292.02	292.02	11
2022-10-04	292.69	296.27	292.13	296.27	296.27	11
2022-10-03	276.69	283.00	276.69	283.00	283.00	4
2022-09-30	280.95	280.95	280.95	280.95	280.95	1
2022-09-27	274.75	276.91	274.75	274.75	274.75	2,720
2022-09-26	276.60	276.60	276.60	276.60	276.60	3
2022-09-23	276.23	276.23	276.23	276.23	276.23	1
2022-09-22	287.60	287.60	283.58	284.17	284.17	3,748

← NewerPage 16 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.