Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 343.35 | 344.76 | 340.56 | 341.98 | 341.98 | 60 |
| 2025-07-30 | 348.65 | 348.65 | 346.24 | 346.88 | 346.88 | 134 |
| 2025-07-29 | 354.92 | 354.92 | 349.46 | 351.35 | 351.35 | 136 |
| 2025-07-28 | 356.23 | 357.72 | 355.14 | 355.14 | 355.14 | 5 |
| 2025-07-25 | 358.59 | 358.89 | 354.88 | 358.62 | 358.62 | 59 |
| 2025-07-24 | 354.00 | 357.55 | 354.00 | 356.70 | 356.70 | 6 |
| 2025-07-23 | 357.32 | 359.83 | 354.64 | 358.18 | 358.18 | 207 |
| 2025-07-22 | 357.19 | 357.68 | 353.56 | 356.72 | 356.72 | 7 |
| 2025-07-21 | 356.82 | 356.82 | 352.94 | 352.94 | 352.94 | 40 |
| 2025-07-18 | 359.59 | 359.59 | 355.24 | 357.57 | 357.57 | 98 |
| 2025-07-17 | 368.53 | 368.53 | 353.07 | 359.62 | 359.62 | 64 |
| 2025-07-16 | 361.30 | 363.04 | 357.39 | 359.43 | 359.43 | 104 |
| 2025-07-15 | 374.45 | 375.44 | 362.17 | 362.17 | 362.17 | 887 |
| 2025-07-14 | 376.38 | 376.38 | 372.27 | 375.21 | 375.21 | 65 |
| 2025-07-11 | 384.06 | 384.06 | 379.02 | 379.02 | 379.02 | 46 |
| 2025-07-10 | 388.23 | 394.84 | 387.61 | 388.86 | 388.86 | 61 |
| 2025-07-09 | 399.84 | 399.84 | 391.00 | 392.47 | 392.47 | 196 |
| 2025-07-08 | 400.48 | 403.05 | 398.69 | 399.15 | 399.15 | 322 |
| 2025-07-07 | 400.09 | 401.27 | 398.52 | 398.52 | 398.52 | 7 |
| 2025-07-03 | 398.73 | 401.34 | 398.00 | 398.00 | 398.00 | 82 |
| 2025-07-02 | 407.26 | 407.26 | 397.00 | 397.00 | 397.00 | 2,673 |
| 2025-07-01 | 404.27 | 408.93 | 402.89 | 408.93 | 408.93 | 40 |
| 2025-06-30 | 404.11 | 407.38 | 402.82 | 404.04 | 404.04 | 35 |
| 2025-06-27 | 406.50 | 408.18 | 403.17 | 406.10 | 406.10 | 143 |
| 2025-06-26 | 404.79 | 404.79 | 399.98 | 400.32 | 400.32 | 59 |
| 2025-06-25 | 404.19 | 404.19 | 401.00 | 401.00 | 401.00 | 1 |
| 2025-06-24 | 406.47 | 406.47 | 398.57 | 398.57 | 398.57 | 83 |
| 2025-06-23 | 392.89 | 395.00 | 392.89 | 394.04 | 394.04 | 3 |
| 2025-06-20 | 395.76 | 397.66 | 395.76 | 397.66 | 397.66 | 39 |
| 2025-06-18 | 404.24 | 404.24 | 401.12 | 402.59 | 402.59 | 8 |
| 2025-06-17 | 407.92 | 407.92 | 407.33 | 407.33 | 407.33 | 4 |
| 2025-06-16 | 408.90 | 408.99 | 408.32 | 408.99 | 408.99 | 6 |
| 2025-06-13 | 408.85 | 413.48 | 408.85 | 410.43 | 410.43 | 17 |
| 2025-06-11 | 424.87 | 424.87 | 413.41 | 413.41 | 413.41 | 23 |
| 2025-06-10 | 427.68 | 429.31 | 427.68 | 429.31 | 429.31 | 48 |
| 2025-06-06 | 423.88 | 423.88 | 419.05 | 419.05 | 419.05 | 50 |
| 2025-06-05 | 426.43 | 426.43 | 422.16 | 422.95 | 422.95 | 6 |
| 2025-06-04 | 428.07 | 430.58 | 426.75 | 426.75 | 426.75 | 11 |
| 2025-06-03 | 426.27 | 430.95 | 425.27 | 430.95 | 430.95 | 188 |
| 2025-06-02 | 428.52 | 433.40 | 425.33 | 429.63 | 429.63 | 11 |
| 2025-05-30 | 433.21 | 433.98 | 432.00 | 432.74 | 432.74 | 6 |
| 2025-05-29 | 436.36 | 436.36 | 433.55 | 433.95 | 433.95 | 64 |
| 2025-05-28 | 443.92 | 443.92 | 439.34 | 439.34 | 439.34 | 6 |
| 2025-05-27 | 441.39 | 446.00 | 439.63 | 444.26 | 444.26 | 98 |
| 2025-05-23 | 436.24 | 438.53 | 436.24 | 438.53 | 438.53 | 3 |
| 2025-05-21 | 443.71 | 449.40 | 443.71 | 446.09 | 446.09 | 7 |
| 2025-05-20 | 449.57 | 449.57 | 445.00 | 447.56 | 447.56 | 5 |
| 2025-05-19 | 442.13 | 449.32 | 442.13 | 449.32 | 449.32 | 10 |
| 2025-05-16 | 448.46 | 448.46 | 444.98 | 447.50 | 447.50 | 3 |
| 2025-05-15 | 448.19 | 449.54 | 444.69 | 444.86 | 444.86 | 9 |
| 2025-05-14 | 445.13 | 445.27 | 444.20 | 444.83 | 444.83 | 16 |
| 2025-05-13 | 448.17 | 449.58 | 447.00 | 449.58 | 449.58 | 8 |
| 2025-05-12 | 445.00 | 445.00 | 441.52 | 441.52 | 441.52 | 1 |
| 2025-05-09 | 432.01 | 432.01 | 432.01 | 432.01 | 432.01 | 2 |
| 2025-05-08 | 440.44 | 440.68 | 439.33 | 439.33 | 439.33 | 149 |
| 2025-05-07 | 429.72 | 442.00 | 429.72 | 436.90 | 436.90 | 23 |
| 2025-05-06 | 423.00 | 438.79 | 423.00 | 436.69 | 436.69 | 1,126 |
| 2025-05-02 | 427.84 | 429.48 | 426.23 | 429.48 | 429.48 | 16 |
| 2025-05-01 | 420.39 | 424.84 | 420.39 | 423.39 | 423.39 | 15 |
| 2025-04-30 | 416.75 | 418.43 | 414.10 | 418.43 | 418.43 | 6 |
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.