Gartner Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	322.99	322.99	312.84	314.34	314.34	126
2021-11-29	322.75	326.48	322.46	326.48	326.48	48
2021-11-26	322.92	326.00	319.71	320.92	320.92	1,941
2021-11-24	322.77	325.53	322.77	324.69	324.69	1
2021-11-23	319.88	327.75	319.88	321.94	321.94	11
2021-11-22	333.75	336.25	322.28	325.35	325.35	1,554
2021-11-19	339.12	340.73	335.90	339.38	339.38	104
2021-11-18	336.79	336.79	334.27	334.27	334.27	30
2021-11-17	332.62	334.22	332.62	334.02	334.02	25,690
2021-11-16	335.69	339.65	335.69	338.21	338.21	17
2021-11-15	331.28	333.31	331.28	333.31	333.31	32
2021-11-11	334.17	334.35	329.24	329.24	329.24	116
2021-11-10	337.00	338.51	330.23	330.69	330.69	910
2021-11-09	335.85	336.21	333.22	335.12	335.12	30
2021-11-08	333.35	334.80	332.72	332.90	332.90	55
2021-11-05	334.00	335.59	327.11	328.67	328.67	121
2021-11-04	328.74	335.02	328.74	329.55	329.55	49
2021-11-03	339.69	339.69	320.73	328.54	328.54	900
2021-11-02	363.66	368.97	333.16	333.16	333.16	3,350
2021-11-01	332.77	333.92	326.41	326.66	326.66	101
2021-10-29	328.71	331.36	326.52	331.04	331.04	141
2021-10-28	325.35	325.96	324.69	324.69	324.69	8
2021-10-27	326.42	327.20	322.14	325.16	325.16	27
2021-10-26	322.27	326.21	322.27	326.21	326.21	179
2021-10-25	324.50	326.25	322.19	323.02	323.02	15
2021-10-22	318.19	324.04	318.19	324.04	324.04	30
2021-10-21	313.73	318.93	313.73	318.09	318.09	21
2021-10-20	319.96	322.24	313.59	315.62	315.62	815
2021-10-19	320.25	320.25	317.97	318.89	318.89	72
2021-10-18	308.99	316.24	308.99	315.25	315.25	41
2021-10-15	311.00	314.10	311.00	313.70	313.70	32
2021-10-14	309.86	310.15	307.22	307.55	307.55	5

← NewerPage 19 of 19 · 1,112 trading days

Stock splits

No stock splits on record.

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.