Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | 1,622 |
| 2022-09-20 | 299.38 | 299.38 | 296.45 | 296.45 | 296.45 | 1 |
| 2022-09-12 | 307.07 | 307.12 | 307.07 | 307.12 | 307.12 | 2 |
| 2022-09-09 | 300.77 | 300.77 | 300.77 | 300.77 | 300.77 | 115 |
| 2022-09-06 | 289.72 | 289.72 | 289.72 | 289.72 | 289.72 | 6 |
| 2022-09-02 | 294.60 | 294.60 | 294.11 | 294.11 | 294.11 | 291 |
| 2022-09-01 | 283.72 | 285.70 | 283.72 | 285.70 | 285.70 | 1 |
| 2022-08-31 | 290.12 | 290.12 | 290.12 | 290.12 | 290.12 | 100 |
| 2022-08-25 | 305.62 | 305.62 | 302.33 | 302.33 | 302.33 | 31 |
| 2022-08-24 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | 14 |
| 2022-08-23 | 302.91 | 302.91 | 302.91 | 302.91 | 302.91 | 66 |
| 2022-08-22 | 303.00 | 304.85 | 303.00 | 304.85 | 304.85 | 1 |
| 2022-08-18 | 313.29 | 313.29 | 312.92 | 312.92 | 312.92 | 6 |
| 2022-08-17 | 310.44 | 315.27 | 310.44 | 315.27 | 315.27 | 83 |
| 2022-08-15 | 306.43 | 313.33 | 306.43 | 313.33 | 313.33 | 1 |
| 2022-08-12 | 301.44 | 305.16 | 301.44 | 305.16 | 305.16 | 11 |
| 2022-08-10 | 299.37 | 299.37 | 299.37 | 299.37 | 299.37 | 1 |
| 2022-08-09 | 292.51 | 292.51 | 292.51 | 292.51 | 292.51 | 8 |
| 2022-08-05 | 294.06 | 294.06 | 294.06 | 294.06 | 294.06 | 16 |
| 2022-08-03 | 295.00 | 295.00 | 289.46 | 289.46 | 289.46 | 9 |
| 2022-08-02 | 288.47 | 288.47 | 286.21 | 288.38 | 288.38 | 7 |
| 2022-08-01 | 266.54 | 267.22 | 266.54 | 267.12 | 267.12 | 75 |
| 2022-07-27 | 252.92 | 252.92 | 252.92 | 252.92 | 252.92 | 23 |
| 2022-07-26 | 250.00 | 250.11 | 250.00 | 250.11 | 250.11 | 23 |
| 2022-07-25 | 254.41 | 254.41 | 254.41 | 254.41 | 254.41 | 6 |
| 2022-07-22 | 253.67 | 253.67 | 253.67 | 253.67 | 253.67 | 16 |
| 2022-07-12 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | 1 |
| 2022-07-06 | 241.21 | 241.77 | 241.21 | 241.77 | 241.77 | 784 |
| 2022-07-01 | 241.83 | 243.16 | 241.83 | 243.16 | 243.16 | 28 |
| 2022-06-30 | 237.34 | 237.34 | 236.62 | 236.62 | 236.62 | 11 |
| 2022-06-28 | 245.71 | 245.71 | 244.03 | 244.03 | 244.03 | 2 |
| 2022-06-24 | 243.95 | 249.84 | 243.65 | 249.84 | 249.84 | 25 |
| 2022-06-22 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | 2 |
| 2022-06-13 | 240.58 | 240.58 | 234.14 | 236.59 | 236.59 | 1 |
| 2022-06-06 | 269.00 | 269.39 | 267.86 | 267.86 | 267.86 | 4 |
| 2022-06-01 | 265.93 | 265.93 | 264.92 | 264.92 | 264.92 | 1 |
| 2022-05-31 | 265.84 | 265.84 | 261.49 | 261.49 | 261.49 | 13 |
| 2022-05-27 | 260.38 | 264.63 | 260.38 | 264.63 | 264.63 | 11 |
| 2022-05-25 | 246.83 | 250.73 | 246.83 | 248.01 | 248.01 | 1 |
| 2022-05-23 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | 1 |
| 2022-05-20 | 252.21 | 252.21 | 248.72 | 248.72 | 248.72 | 1 |
| 2022-05-19 | 241.69 | 249.55 | 241.69 | 247.96 | 247.96 | 17 |
| 2022-05-17 | 257.62 | 257.88 | 253.87 | 253.87 | 253.87 | 3 |
| 2022-05-16 | 252.43 | 255.59 | 252.43 | 255.59 | 255.59 | 1 |
| 2022-05-13 | 247.46 | 256.10 | 247.46 | 256.10 | 256.10 | 21 |
| 2022-05-12 | 239.09 | 239.09 | 239.09 | 239.09 | 239.09 | 1 |
| 2022-05-11 | 247.17 | 247.17 | 247.17 | 247.17 | 247.17 | 4 |
| 2022-05-10 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | 15 |
| 2022-05-09 | 250.76 | 250.76 | 240.99 | 240.99 | 240.99 | 1 |
| 2022-05-06 | 259.55 | 259.62 | 250.34 | 251.56 | 251.56 | 8,391 |
| 2022-05-05 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | 5 |
| 2022-05-03 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | 31 |
| 2022-04-29 | 296.98 | 296.98 | 296.98 | 296.98 | 296.98 | 8 |
| 2022-04-28 | 291.43 | 291.43 | 291.43 | 291.43 | 291.43 | 6 |
| 2022-04-26 | 292.37 | 292.37 | 290.59 | 290.59 | 290.59 | 300 |
| 2022-04-25 | 288.89 | 292.51 | 288.89 | 292.51 | 292.51 | 1 |
| 2022-04-20 | 310.83 | 310.83 | 309.86 | 310.20 | 310.20 | 25 |
| 2022-04-19 | 302.58 | 302.58 | 302.58 | 302.58 | 302.58 | 1 |
| 2022-04-13 | 287.53 | 295.56 | 287.53 | 295.56 | 295.56 | 1 |
| 2022-04-12 | 288.79 | 295.19 | 288.79 | 293.68 | 293.68 | 21,370 |
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.