Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 539.09 | 546.10 | 536.35 | 541.60 | 541.60 | 142 |
| 2025-01-28 | 539.82 | 543.66 | 533.73 | 542.42 | 542.42 | 292 |
| 2025-01-27 | 524.37 | 534.42 | 518.12 | 533.90 | 533.90 | 608 |
| 2025-01-24 | 526.47 | 529.66 | 520.90 | 528.28 | 528.28 | 329 |
| 2025-01-23 | 527.21 | 527.21 | 519.67 | 521.61 | 521.61 | 259 |
| 2025-01-22 | 528.54 | 528.73 | 522.73 | 522.73 | 522.73 | 129 |
| 2025-01-21 | 519.22 | 528.50 | 516.90 | 528.50 | 528.50 | 130 |
| 2025-01-17 | 514.70 | 516.91 | 512.09 | 515.08 | 515.08 | 154 |
| 2025-01-16 | 512.44 | 512.63 | 504.75 | 512.63 | 512.63 | 127 |
| 2025-01-15 | 502.78 | 510.04 | 502.78 | 509.00 | 509.00 | 209 |
| 2025-01-14 | 496.36 | 500.77 | 495.47 | 498.26 | 498.26 | 18 |
| 2025-01-13 | 481.54 | 493.02 | 479.51 | 493.02 | 493.02 | 3 |
| 2025-01-10 | 492.69 | 494.68 | 484.71 | 484.71 | 484.71 | 192 |
| 2025-01-08 | 493.57 | 494.50 | 485.30 | 494.05 | 494.05 | 155 |
| 2025-01-07 | 493.12 | 493.12 | 490.98 | 490.98 | 490.98 | 25 |
| 2025-01-06 | 488.14 | 491.46 | 485.39 | 487.54 | 487.54 | 10 |
| 2025-01-03 | 486.22 | 487.47 | 481.29 | 485.76 | 485.76 | 174 |
| 2025-01-02 | 487.36 | 489.87 | 482.32 | 482.32 | 482.32 | 469 |
| 2024-12-31 | 488.01 | 488.01 | 483.56 | 483.56 | 483.56 | 13 |
| 2024-12-30 | 474.44 | 485.74 | 474.44 | 481.23 | 481.23 | 39 |
| 2024-12-27 | 490.37 | 492.13 | 482.44 | 484.34 | 484.34 | 24 |
| 2024-12-24 | 490.88 | 490.88 | 487.17 | 487.89 | 487.89 | 1 |
| 2024-12-23 | 488.89 | 489.76 | 482.04 | 484.83 | 484.83 | 17 |
| 2024-12-20 | 482.02 | 487.39 | 471.00 | 486.96 | 486.96 | 96 |
| 2024-12-19 | 487.27 | 490.24 | 482.66 | 483.20 | 483.20 | 238 |
| 2024-12-18 | 495.64 | 503.48 | 495.64 | 496.95 | 496.95 | 102 |
| 2024-12-17 | 506.16 | 506.16 | 498.38 | 501.33 | 501.33 | 143 |
| 2024-12-16 | 511.41 | 511.67 | 506.94 | 508.89 | 508.89 | 8 |
| 2024-12-13 | 519.39 | 519.39 | 508.19 | 508.90 | 508.90 | 145 |
| 2024-12-12 | 522.90 | 522.90 | 513.52 | 518.06 | 518.06 | 3,481 |
| 2024-12-11 | 513.50 | 520.76 | 513.50 | 520.76 | 520.76 | 511 |
| 2024-12-10 | 508.79 | 514.59 | 506.00 | 511.11 | 511.11 | 647 |
| 2024-12-09 | 519.96 | 521.83 | 511.30 | 511.95 | 511.95 | 350 |
| 2024-12-06 | 518.26 | 524.25 | 518.26 | 519.77 | 519.77 | 87 |
| 2024-12-05 | 519.40 | 522.40 | 516.86 | 518.66 | 518.66 | 205 |
| 2024-12-04 | 520.25 | 523.05 | 511.39 | 521.76 | 521.76 | 69 |
| 2024-12-03 | 518.53 | 518.53 | 511.57 | 514.90 | 514.90 | 160 |
| 2024-12-02 | 522.05 | 522.05 | 517.61 | 517.61 | 517.61 | 196 |
| 2024-11-29 | 521.74 | 521.74 | 517.93 | 517.93 | 517.93 | 471 |
| 2024-11-27 | 527.33 | 527.33 | 520.25 | 521.72 | 521.72 | 134 |
| 2024-11-26 | 523.48 | 526.48 | 523.06 | 526.48 | 526.48 | 250 |
| 2024-11-25 | 526.34 | 527.03 | 520.09 | 520.09 | 520.09 | 187 |
| 2024-11-22 | 522.77 | 526.82 | 521.83 | 522.65 | 522.65 | 548 |
| 2024-11-21 | 518.07 | 523.47 | 517.06 | 517.06 | 517.06 | 597 |
| 2024-11-20 | 518.16 | 519.35 | 514.65 | 515.09 | 515.09 | 166 |
| 2024-11-19 | 511.33 | 517.51 | 511.33 | 516.52 | 516.52 | 252 |
| 2024-11-18 | 523.37 | 525.98 | 520.37 | 520.45 | 520.45 | 281 |
| 2024-11-15 | 528.10 | 535.36 | 523.66 | 526.20 | 526.20 | 261 |
| 2024-11-14 | 545.64 | 547.00 | 536.41 | 536.41 | 536.41 | 127 |
| 2024-11-13 | 553.08 | 555.05 | 546.37 | 554.11 | 554.11 | 166 |
| 2024-11-12 | 548.03 | 551.50 | 548.03 | 550.14 | 550.14 | 205 |
| 2024-11-11 | 555.54 | 559.10 | 550.59 | 554.40 | 554.40 | 597 |
| 2024-11-08 | 542.99 | 550.80 | 541.43 | 550.80 | 550.80 | 134 |
| 2024-11-07 | 539.46 | 540.03 | 534.31 | 539.94 | 539.94 | 217 |
| 2024-11-06 | 535.68 | 535.98 | 525.66 | 533.44 | 533.44 | 803 |
| 2024-11-05 | 517.50 | 519.73 | 502.81 | 512.43 | 512.43 | 227 |
| 2024-11-04 | 522.46 | 522.46 | 499.19 | 503.00 | 503.00 | 4,520 |
| 2024-11-01 | 508.44 | 508.44 | 501.27 | 502.96 | 502.96 | 92 |
| 2024-10-31 | 515.78 | 515.78 | 505.27 | 505.27 | 505.27 | 172 |
| 2024-10-30 | 520.23 | 523.31 | 518.69 | 520.41 | 520.41 | 303 |
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.