Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 486.41 | 488.88 | 478.81 | 481.56 | 481.56 | 179,900 |
| 2024-08-27 | 481.15 | 486.76 | 478.90 | 485.77 | 485.77 | 264,900 |
| 2024-08-26 | 481.54 | 484.86 | 481.24 | 482.31 | 482.31 | 123,500 |
| 2024-08-23 | 480.08 | 483.76 | 478.75 | 480.86 | 480.86 | 226,700 |
| 2024-08-22 | 481.94 | 482.01 | 476.68 | 477.39 | 477.39 | 175,200 |
| 2024-08-21 | 483.84 | 483.84 | 477.26 | 481.17 | 481.17 | 307,200 |
| 2024-08-20 | 484.62 | 487.66 | 477.62 | 483.86 | 483.86 | 298,900 |
| 2024-08-19 | 482.29 | 485.14 | 480.26 | 485.00 | 485.00 | 297,300 |
| 2024-08-16 | 482.89 | 484.61 | 479.67 | 482.70 | 482.70 | 272,100 |
| 2024-08-15 | 481.99 | 485.82 | 480.05 | 484.11 | 484.11 | 251,300 |
| 2024-08-14 | 479.17 | 481.31 | 474.94 | 478.67 | 478.67 | 491,600 |
| 2024-08-13 | 472.22 | 481.49 | 472.13 | 479.82 | 479.82 | 267,900 |
| 2024-08-12 | 479.78 | 480.55 | 473.74 | 475.60 | 475.60 | 187,600 |
| 2024-08-09 | 478.12 | 482.52 | 475.90 | 480.67 | 480.67 | 205,000 |
| 2024-08-08 | 469.99 | 479.34 | 467.84 | 479.00 | 479.00 | 290,300 |
| 2024-08-07 | 477.48 | 481.76 | 466.82 | 467.26 | 467.26 | 262,000 |
| 2024-08-06 | 460.70 | 478.12 | 460.70 | 473.07 | 473.07 | 432,500 |
| 2024-08-05 | 476.03 | 476.03 | 456.97 | 457.47 | 457.47 | 487,300 |
| 2024-08-02 | 487.65 | 488.73 | 473.85 | 479.29 | 479.29 | 366,100 |
| 2024-08-01 | 499.82 | 503.05 | 491.20 | 493.27 | 493.27 | 432,200 |
| 2024-07-31 | 499.11 | 509.15 | 497.62 | 501.19 | 501.19 | 708,800 |
| 2024-07-30 | 482.01 | 506.15 | 478.97 | 498.77 | 498.77 | 997,500 |
| 2024-07-29 | 474.17 | 476.48 | 469.32 | 470.84 | 470.84 | 541,700 |
| 2024-07-26 | 463.00 | 472.14 | 460.19 | 470.92 | 470.92 | 424,700 |
| 2024-07-25 | 459.30 | 474.56 | 457.81 | 461.99 | 461.99 | 396,100 |
| 2024-07-24 | 462.89 | 465.97 | 457.10 | 457.42 | 457.42 | 402,500 |
| 2024-07-23 | 474.23 | 475.00 | 467.35 | 467.50 | 467.50 | 487,900 |
| 2024-07-22 | 461.43 | 472.04 | 460.86 | 471.69 | 471.69 | 343,200 |
| 2024-07-19 | 461.88 | 464.92 | 457.17 | 458.55 | 458.55 | 243,000 |
| 2024-07-18 | 459.24 | 465.21 | 456.79 | 459.27 | 459.27 | 227,100 |
| 2024-07-17 | 463.32 | 466.39 | 459.80 | 459.80 | 459.80 | 226,700 |
| 2024-07-16 | 457.19 | 466.46 | 457.01 | 466.10 | 466.10 | 284,800 |
| 2024-07-15 | 455.38 | 459.64 | 453.66 | 455.02 | 455.02 | 231,800 |
| 2024-07-12 | 450.50 | 458.18 | 448.90 | 455.38 | 455.38 | 251,300 |
| 2024-07-11 | 450.59 | 454.71 | 446.41 | 447.62 | 447.62 | 476,900 |
| 2024-07-10 | 447.95 | 449.36 | 438.52 | 448.51 | 448.51 | 355,500 |
| 2024-07-09 | 449.77 | 452.80 | 446.06 | 448.09 | 448.09 | 386,900 |
| 2024-07-08 | 451.75 | 452.90 | 448.09 | 449.14 | 449.14 | 302,300 |
| 2024-07-05 | 447.50 | 452.66 | 444.01 | 452.01 | 452.01 | 242,200 |
| 2024-07-03 | 445.71 | 449.17 | 442.31 | 447.75 | 447.75 | 232,200 |
| 2024-07-02 | 441.36 | 448.49 | 441.36 | 446.12 | 446.12 | 238,400 |
| 2024-07-01 | 450.91 | 451.02 | 440.29 | 441.32 | 441.32 | 381,500 |
| 2024-06-28 | 445.11 | 450.42 | 445.11 | 449.06 | 449.06 | 748,600 |
| 2024-06-27 | 446.68 | 448.81 | 443.20 | 444.77 | 444.77 | 290,300 |
| 2024-06-26 | 447.23 | 449.09 | 443.67 | 446.50 | 446.50 | 287,800 |
| 2024-06-25 | 452.25 | 452.83 | 447.27 | 449.91 | 449.91 | 338,000 |
| 2024-06-24 | 451.79 | 453.35 | 448.34 | 451.09 | 451.09 | 304,400 |
| 2024-06-21 | 450.00 | 452.56 | 447.29 | 452.13 | 452.13 | 786,500 |
| 2024-06-20 | 449.63 | 455.34 | 445.30 | 450.48 | 450.48 | 430,500 |
| 2024-06-18 | 444.00 | 447.26 | 440.37 | 446.30 | 446.30 | 449,700 |
| 2024-06-17 | 432.00 | 446.02 | 429.51 | 442.69 | 442.69 | 441,900 |
| 2024-06-14 | 430.77 | 433.73 | 429.50 | 432.21 | 432.21 | 626,300 |
| 2024-06-13 | 435.35 | 438.06 | 432.06 | 432.67 | 432.67 | 428,100 |
| 2024-06-12 | 438.23 | 441.66 | 435.32 | 435.76 | 435.76 | 844,600 |
| 2024-06-11 | 433.41 | 437.62 | 429.94 | 433.85 | 433.85 | 614,800 |
| 2024-06-10 | 433.56 | 438.64 | 433.45 | 436.30 | 436.30 | 307,100 |
| 2024-06-07 | 432.35 | 437.10 | 430.17 | 434.44 | 434.44 | 296,600 |
| 2024-06-06 | 436.93 | 444.00 | 431.75 | 432.20 | 432.20 | 342,600 |
| 2024-06-05 | 429.77 | 438.13 | 429.35 | 435.95 | 435.95 | 359,600 |
| 2024-06-04 | 423.47 | 431.60 | 423.47 | 428.12 | 428.12 | 381,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-04-01 | 2:1 |
| 1995-06-29 | 2:1 |
| 1994-08-29 | 2:1 |
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.