Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 516.74 | 518.46 | 516.02 | 518.46 | 518.46 | 306 |
| 2024-10-28 | 519.96 | 519.96 | 513.43 | 515.51 | 515.51 | 13 |
| 2024-10-25 | 519.88 | 521.07 | 513.53 | 513.53 | 513.53 | 123 |
| 2024-10-24 | 525.52 | 525.52 | 518.19 | 520.19 | 520.19 | 3,966 |
| 2024-10-23 | 523.76 | 524.72 | 519.62 | 524.72 | 524.72 | 13,598 |
| 2024-10-22 | 525.03 | 525.86 | 523.77 | 524.00 | 524.00 | 257 |
| 2024-10-21 | 533.05 | 533.08 | 528.13 | 531.34 | 531.34 | 244 |
| 2024-10-18 | 533.46 | 534.00 | 531.24 | 531.24 | 531.24 | 106 |
| 2024-10-17 | 534.70 | 534.70 | 530.97 | 533.05 | 533.05 | 153 |
| 2024-10-16 | 528.25 | 531.74 | 527.96 | 530.62 | 530.62 | 180 |
| 2024-10-15 | 532.40 | 535.00 | 530.89 | 532.66 | 532.66 | 216 |
| 2024-10-14 | 526.23 | 526.72 | 524.36 | 524.36 | 524.36 | 413 |
| 2024-10-11 | 518.92 | 524.65 | 517.78 | 524.65 | 524.65 | 151 |
| 2024-10-10 | 519.54 | 521.07 | 517.56 | 518.78 | 518.78 | 132 |
| 2024-10-09 | 518.37 | 519.42 | 517.75 | 519.42 | 519.42 | 5 |
| 2024-10-08 | 513.89 | 515.69 | 512.29 | 515.10 | 515.10 | 15 |
| 2024-10-07 | 508.87 | 512.53 | 508.87 | 510.33 | 510.33 | 10 |
| 2024-10-04 | 513.32 | 513.32 | 508.62 | 511.06 | 511.06 | 57 |
| 2024-10-03 | 502.20 | 508.39 | 502.20 | 507.51 | 507.51 | 29 |
| 2024-10-02 | 501.51 | 508.17 | 497.00 | 508.17 | 508.17 | 231 |
| 2024-10-01 | 509.70 | 509.70 | 500.23 | 500.86 | 500.86 | 233 |
| 2024-09-30 | 506.29 | 510.34 | 504.23 | 504.23 | 504.23 | 113 |
| 2024-09-27 | 513.75 | 519.27 | 508.99 | 508.99 | 508.99 | 249 |
| 2024-09-26 | 517.39 | 522.00 | 514.56 | 514.56 | 514.56 | 52 |
| 2024-09-25 | 513.70 | 513.70 | 507.08 | 507.97 | 507.97 | 68 |
| 2024-09-24 | 509.32 | 513.10 | 509.32 | 513.10 | 513.10 | 27 |
| 2024-09-23 | 511.08 | 514.59 | 511.06 | 512.83 | 512.83 | 89 |
| 2024-09-20 | 511.97 | 513.31 | 508.73 | 512.91 | 512.91 | 15 |
| 2024-09-19 | 517.45 | 517.45 | 510.14 | 512.87 | 512.87 | 83 |
| 2024-09-18 | 508.86 | 508.86 | 504.54 | 505.99 | 505.99 | 199 |
| 2024-09-17 | 519.03 | 519.03 | 505.50 | 506.50 | 506.50 | 139 |
| 2024-09-16 | 513.00 | 515.00 | 511.82 | 512.74 | 512.74 | 11 |
| 2024-09-13 | 507.99 | 510.16 | 504.53 | 510.16 | 510.16 | 64 |
| 2024-09-12 | 494.35 | 507.49 | 490.71 | 507.49 | 507.49 | 62 |
| 2024-09-11 | 496.97 | 499.62 | 484.69 | 487.71 | 487.71 | 820 |
| 2024-09-10 | 492.45 | 498.70 | 492.45 | 494.93 | 494.93 | 85 |
| 2024-09-09 | 488.12 | 489.82 | 485.55 | 486.96 | 486.96 | 168 |
| 2024-09-06 | 483.50 | 488.11 | 481.72 | 485.65 | 485.65 | 179 |
| 2024-09-05 | 486.77 | 486.77 | 481.37 | 482.25 | 482.25 | 428 |
| 2024-09-04 | 482.56 | 486.77 | 480.49 | 486.01 | 486.01 | 300 |
| 2024-09-03 | 493.81 | 496.14 | 483.19 | 483.19 | 483.19 | 391 |
| 2024-08-30 | 491.08 | 491.08 | 483.64 | 484.03 | 484.03 | 87 |
| 2024-08-29 | 483.98 | 490.58 | 482.21 | 489.43 | 489.43 | 102 |
| 2024-08-28 | 483.23 | 489.30 | 482.14 | 484.41 | 484.41 | 98 |
| 2024-08-27 | 484.19 | 484.19 | 480.81 | 482.34 | 482.34 | 173 |
| 2024-08-23 | 482.05 | 482.37 | 479.52 | 482.37 | 482.37 | 66 |
| 2024-08-22 | 481.30 | 481.47 | 477.89 | 479.37 | 479.37 | 83 |
| 2024-08-21 | 481.73 | 482.86 | 478.36 | 480.05 | 480.05 | 144 |
| 2024-08-20 | 485.00 | 489.27 | 478.22 | 478.22 | 478.22 | 197 |
| 2024-08-19 | 479.77 | 484.55 | 479.77 | 484.55 | 484.55 | 406 |
| 2024-08-16 | 483.59 | 484.02 | 481.46 | 482.26 | 482.26 | 631 |
| 2024-08-15 | 481.63 | 485.49 | 479.97 | 483.33 | 483.33 | 56 |
| 2024-08-14 | 477.84 | 480.59 | 477.84 | 480.09 | 480.09 | 206 |
| 2024-08-13 | 467.34 | 481.12 | 467.34 | 481.12 | 481.12 | 247 |
| 2024-08-12 | 477.63 | 482.58 | 477.33 | 480.22 | 480.22 | 49 |
| 2024-08-09 | 478.12 | 482.49 | 476.37 | 481.14 | 481.14 | 244 |
| 2024-08-08 | 468.91 | 478.39 | 468.82 | 476.52 | 476.52 | 43 |
| 2024-08-07 | 479.57 | 481.68 | 468.41 | 470.38 | 470.38 | 56 |
| 2024-08-06 | 460.70 | 476.20 | 457.51 | 475.76 | 475.76 | 55 |
| 2024-08-05 | 468.78 | 477.27 | 461.91 | 461.91 | 461.91 | 668 |
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.