Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	296.85	296.85	296.85	296.85	296.85	43
2022-04-06	290.40	290.40	290.40	290.40	290.40	11
2022-03-29	303.30	303.57	303.30	303.57	303.57	77
2022-03-18	292.33	295.61	292.33	295.61	295.61	1
2022-03-17	285.74	288.92	285.74	288.92	288.92	35
2022-03-14	280.32	280.32	274.71	274.71	274.71	57
2022-03-10	277.92	279.65	274.27	274.27	274.27	28
2022-03-08	262.16	262.16	260.07	260.07	260.07	29
2022-03-07	267.31	270.90	260.15	260.15	260.15	4
2022-03-04	277.00	277.00	277.00	277.00	277.00	20
2022-03-03	286.79	287.01	286.79	287.01	287.01	1
2022-03-01	280.85	280.85	278.66	278.66	278.66	10
2022-02-28	278.93	283.93	278.93	279.84	279.84	28
2022-02-24	262.58	268.87	262.58	268.87	268.87	47
2022-02-22	287.16	289.54	287.16	289.54	289.54	6
2022-02-18	285.63	285.63	285.63	285.63	285.63	11
2022-02-11	291.60	291.60	291.60	291.60	291.60	5
2022-02-10	294.12	297.63	294.12	297.63	297.63	3
2022-02-09	310.83	310.83	303.06	304.27	304.27	85
2022-02-08	275.23	310.99	275.23	301.77	301.77	594
2022-02-07	295.00	295.00	293.97	294.74	294.74	208
2022-02-04	287.77	289.58	287.77	289.58	289.58	3
2022-02-03	295.83	295.83	293.12	293.12	293.12	1
2022-02-02	295.74	300.25	295.54	300.25	300.25	81,596
2022-02-01	293.00	293.00	293.00	293.00	293.00	4
2022-01-31	287.60	291.45	286.07	291.17	291.17	81,279
2022-01-28	275.32	280.29	275.32	280.29	280.29	67
2022-01-27	283.30	285.24	277.02	277.02	277.02	10
2022-01-26	285.37	286.83	285.37	286.83	286.83	4
2022-01-25	282.00	282.00	275.88	281.13	281.13	15
2022-01-24	269.50	272.20	268.23	271.20	271.20	62
2022-01-21	280.94	284.43	280.31	280.69	280.69	3
2022-01-20	281.33	286.71	281.33	286.71	286.71	2
2022-01-18	282.50	282.55	279.17	282.55	282.55	38
2022-01-14	288.79	288.79	283.77	284.65	284.65	6
2022-01-13	303.53	303.53	298.86	298.86	298.86	21
2022-01-12	301.87	301.87	301.87	301.87	301.87	2
2022-01-11	295.49	295.49	290.29	295.42	295.42	25
2022-01-10	292.07	299.39	289.62	299.39	299.39	173
2022-01-07	304.95	304.95	303.21	303.21	303.21	181
2022-01-06	301.72	306.65	301.72	306.65	306.65	2
2022-01-05	310.69	313.19	310.69	311.31	311.31	11
2022-01-04	320.74	323.99	319.81	323.99	323.99	2
2021-12-31	333.82	334.04	333.82	334.04	334.04	7
2021-12-29	334.86	336.10	334.86	336.10	336.10	3
2021-12-23	322.48	325.75	322.48	325.75	325.75	1
2021-12-22	314.02	322.24	314.02	322.24	322.24	6
2021-12-20	306.83	310.36	304.56	305.22	305.22	27
2021-12-17	319.00	320.34	318.32	320.34	320.34	5
2021-12-16	329.01	331.90	329.01	331.90	331.90	4
2021-12-15	316.93	319.02	316.93	319.02	319.02	10
2021-12-14	319.94	319.94	309.67	309.67	309.67	547
2021-12-10	316.24	321.08	310.93	321.08	321.08	21
2021-12-09	320.97	320.97	320.97	320.97	320.97	2
2021-12-08	319.20	319.91	317.09	319.91	319.91	5
2021-12-07	313.23	317.44	313.23	314.98	314.98	44
2021-12-06	307.61	313.18	307.61	308.96	308.96	880
2021-12-03	317.48	317.48	306.27	311.64	311.64	3
2021-12-02	317.94	317.94	317.94	317.94	317.94	15
2021-12-01	314.66	317.24	310.32	310.32	310.32	249

← NewerPage 18 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.