Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 416.07 | 418.56 | 416.07 | 418.56 | 418.56 | 2 |
| 2025-04-28 | 415.47 | 416.66 | 413.76 | 413.76 | 413.76 | 56 |
| 2025-04-25 | 413.89 | 418.39 | 412.02 | 414.20 | 414.20 | 23 |
| 2025-04-24 | 415.35 | 416.58 | 410.40 | 415.44 | 415.44 | 33 |
| 2025-04-23 | 411.61 | 419.83 | 406.78 | 406.78 | 406.78 | 22 |
| 2025-04-17 | 403.40 | 404.94 | 402.33 | 403.05 | 403.05 | 475 |
| 2025-04-16 | 402.24 | 407.35 | 400.12 | 400.12 | 400.12 | 106 |
| 2025-04-15 | 408.00 | 408.00 | 405.00 | 406.59 | 406.59 | 1 |
| 2025-04-14 | 405.17 | 410.51 | 398.38 | 405.83 | 405.83 | 18 |
| 2025-04-11 | 391.49 | 396.62 | 391.19 | 395.37 | 395.37 | 52 |
| 2025-04-10 | 392.79 | 395.92 | 381.86 | 383.04 | 383.04 | 134 |
| 2025-04-09 | 368.81 | 403.52 | 368.81 | 403.15 | 403.15 | 8 |
| 2025-04-08 | 390.36 | 401.95 | 383.00 | 383.00 | 383.00 | 21 |
| 2025-04-07 | 367.06 | 388.92 | 366.10 | 377.08 | 377.08 | 209 |
| 2025-04-04 | 394.44 | 396.70 | 385.83 | 388.17 | 388.17 | 658 |
| 2025-04-03 | 407.14 | 413.11 | 403.38 | 404.36 | 404.36 | 79 |
| 2025-04-02 | 414.50 | 423.72 | 414.50 | 423.72 | 423.72 | 14 |
| 2025-04-01 | 418.42 | 419.14 | 414.97 | 415.59 | 415.59 | 92 |
| 2025-03-31 | 414.79 | 417.62 | 412.19 | 416.08 | 416.08 | 28 |
| 2025-03-28 | 422.30 | 431.07 | 418.33 | 418.33 | 418.33 | 117 |
| 2025-03-27 | 422.45 | 427.52 | 422.45 | 427.52 | 427.52 | 36 |
| 2025-03-26 | 422.46 | 424.84 | 420.66 | 424.84 | 424.84 | 97 |
| 2025-03-25 | 432.00 | 432.00 | 416.90 | 419.63 | 419.63 | 107 |
| 2025-03-24 | 436.31 | 436.31 | 430.35 | 431.15 | 431.15 | 37 |
| 2025-03-21 | 415.00 | 421.21 | 415.00 | 421.21 | 421.21 | 10 |
| 2025-03-20 | 440.70 | 440.70 | 415.04 | 415.71 | 415.71 | 171 |
| 2025-03-19 | 451.01 | 451.97 | 443.45 | 446.97 | 446.97 | 61 |
| 2025-03-18 | 462.10 | 462.10 | 445.00 | 449.89 | 449.89 | 53 |
| 2025-03-17 | 461.55 | 462.76 | 456.97 | 462.39 | 462.39 | 68 |
| 2025-03-14 | 453.02 | 457.19 | 453.02 | 457.19 | 457.19 | 35 |
| 2025-03-13 | 457.51 | 460.86 | 451.78 | 455.63 | 455.63 | 127 |
| 2025-03-12 | 475.46 | 475.46 | 460.79 | 464.58 | 464.58 | 121 |
| 2025-03-11 | 471.61 | 471.61 | 461.92 | 469.86 | 469.86 | 28 |
| 2025-03-10 | 479.31 | 479.31 | 471.30 | 473.09 | 473.09 | 113 |
| 2025-03-07 | 477.76 | 477.76 | 475.00 | 475.00 | 475.00 | 20 |
| 2025-03-06 | 488.14 | 488.14 | 478.35 | 478.35 | 478.35 | 36 |
| 2025-03-05 | 479.60 | 484.86 | 479.60 | 483.34 | 483.34 | 20 |
| 2025-03-04 | 487.03 | 487.38 | 481.16 | 487.38 | 487.38 | 178 |
| 2025-03-03 | 495.30 | 500.00 | 492.63 | 494.79 | 494.79 | 237 |
| 2025-02-28 | 492.82 | 493.32 | 489.96 | 490.98 | 490.98 | 401 |
| 2025-02-27 | 497.31 | 500.00 | 496.59 | 496.73 | 496.73 | 122 |
| 2025-02-26 | 497.22 | 507.58 | 497.22 | 506.27 | 506.27 | 62 |
| 2025-02-25 | 500.98 | 503.21 | 497.95 | 503.03 | 503.03 | 44 |
| 2025-02-24 | 489.64 | 496.89 | 489.64 | 496.89 | 496.89 | 318 |
| 2025-02-21 | 503.25 | 503.25 | 486.89 | 486.89 | 486.89 | 190 |
| 2025-02-20 | 511.51 | 515.51 | 503.03 | 503.03 | 503.03 | 27 |
| 2025-02-19 | 512.00 | 513.58 | 507.21 | 512.94 | 512.94 | 11 |
| 2025-02-18 | 511.69 | 513.62 | 508.27 | 510.50 | 510.50 | 16 |
| 2025-02-14 | 514.87 | 518.40 | 514.87 | 517.71 | 517.71 | 2 |
| 2025-02-13 | 509.35 | 517.07 | 509.35 | 512.73 | 512.73 | 7 |
| 2025-02-12 | 515.00 | 526.88 | 510.55 | 511.32 | 511.32 | 422 |
| 2025-02-11 | 525.08 | 529.45 | 519.22 | 519.22 | 519.22 | 1,354 |
| 2025-02-10 | 534.56 | 534.56 | 528.20 | 530.61 | 530.61 | 314 |
| 2025-02-07 | 535.55 | 537.00 | 527.03 | 527.03 | 527.03 | 611 |
| 2025-02-06 | 544.93 | 544.93 | 532.76 | 532.76 | 532.76 | 274 |
| 2025-02-05 | 546.21 | 546.21 | 536.71 | 540.37 | 540.37 | 41 |
| 2025-02-04 | 564.56 | 584.50 | 543.36 | 553.39 | 553.39 | 312 |
| 2025-02-03 | 531.67 | 548.16 | 531.67 | 547.71 | 547.71 | 209 |
| 2025-01-31 | 545.00 | 551.14 | 542.28 | 542.28 | 542.28 | 197 |
| 2025-01-30 | 543.93 | 551.44 | 543.93 | 551.13 | 551.13 | 192 |
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.