Gartner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	134.20	138.00	132.19	132.51	132.51	223
2026-07-21	140.91	141.29	134.18	134.66	134.66	554
2026-07-20	143.55	144.97	135.00	141.57	141.57	1,111
2026-07-17	138.02	145.60	138.02	141.33	141.33	200
2026-07-16	132.36	142.70	132.36	141.62	141.62	265
2026-07-15	135.35	138.37	127.75	134.87	134.87	1,337
2026-07-14	130.00	139.69	130.00	135.44	135.44	48
2026-07-13	135.00	140.07	134.65	139.80	139.80	288
2026-07-10	137.44	137.44	132.42	132.42	132.42	117
2026-07-09	130.62	134.64	130.00	131.78	131.78	1,799
2026-07-08	141.00	141.00	135.77	136.27	136.27	865
2026-07-07	140.72	144.34	135.11	141.78	141.78	1,456
2026-07-06	134.53	138.04	130.66	136.38	136.38	211
2026-07-02	133.76	138.85	130.72	137.06	137.06	135
2026-07-01	133.07	136.85	127.00	136.05	136.05	737
2026-06-30	134.41	134.41	127.47	129.96	129.96	269
2026-06-29	132.40	138.70	132.40	135.33	135.33	40
2026-06-26	125.70	135.00	125.70	134.12	134.12	560
2026-06-25	129.09	131.50	127.45	127.76	127.76	72
2026-06-24	126.04	132.34	125.95	131.58	131.58	435
2026-06-23	125.02	133.52	124.94	129.30	129.30	3,688
2026-06-22	128.04	131.77	124.99	126.38	126.38	380
2026-06-18	137.68	137.90	126.51	127.32	127.32	915
2026-06-17	144.99	145.00	137.26	138.13	138.13	16,326
2026-06-16	147.00	147.00	140.67	142.98	142.98	225
2026-06-15	150.50	151.13	143.01	143.25	143.25	656
2026-06-12	149.50	150.98	143.59	146.57	146.57	420
2026-06-11	156.12	156.12	146.70	150.25	150.25	161
2026-06-10	148.56	158.33	148.56	157.25	157.25	600
2026-06-09	170.00	170.00	155.74	156.48	156.48	589
2026-06-08	165.00	165.45	158.00	160.92	160.92	87
2026-06-05	170.00	171.03	160.02	163.20	163.20	114
2026-06-04	167.00	171.26	164.33	164.81	164.81	64
2026-06-03	169.75	171.72	162.06	166.34	166.34	343
2026-06-02	184.72	184.72	167.75	170.91	170.91	313
2026-06-01	163.00	180.00	159.16	179.41	179.41	3,286
2026-05-29	161.95	166.76	159.31	165.45	165.45	2,062
2026-05-28	161.82	162.04	157.79	161.06	161.06	67
2026-05-27	153.01	161.19	153.01	159.31	159.31	163
2026-05-26	160.89	164.71	154.82	158.48	158.48	264
2026-05-22	154.35	162.50	154.35	160.18	160.18	54
2026-05-21	158.10	158.46	151.62	156.21	156.21	160
2026-05-20	155.00	157.54	149.44	157.16	157.16	16
2026-05-19	156.11	164.47	154.25	154.64	154.64	266
2026-05-18	141.70	155.89	141.70	155.89	155.89	85
2026-05-15	139.73	148.00	139.38	144.91	144.91	69
2026-05-14	145.42	146.77	141.00	141.00	141.00	204
2026-05-13	148.86	153.05	142.46	142.75	142.75	544
2026-05-12	152.29	156.88	152.29	153.28	153.28	404
2026-05-11	163.15	163.15	152.30	153.02	153.02	687
2026-05-08	158.00	159.91	151.56	158.75	158.75	829
2026-05-07	155.50	158.61	147.53	158.61	158.61	449
2026-05-06	150.03	154.03	142.01	152.31	152.31	236
2026-05-05	147.00	153.00	134.05	150.23	150.23	3,528
2026-05-01	145.98	157.00	145.55	148.60	148.60	1,527
2026-04-30	148.88	153.73	146.11	148.77	148.77	42
2026-04-29	151.00	151.19	148.10	150.51	150.51	36
2026-04-28	150.11	155.00	147.53	152.48	152.48	190
2026-04-27	149.52	151.70	144.00	149.89	149.89	1,369
2026-04-24	146.71	153.69	146.71	148.72	148.72	111

← NewerPage 2 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.