Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 224.88 | 230.68 | 222.73 | 230.57 | 230.57 | 771,937 |
| 2025-11-06 | 237.64 | 238.73 | 222.54 | 226.44 | 226.44 | 1,087,139 |
| 2025-11-05 | 228.97 | 237.46 | 224.86 | 237.12 | 237.12 | 1,322,819 |
| 2025-11-04 | 252.37 | 253.54 | 223.23 | 227.17 | 227.17 | 1,861,987 |
| 2025-11-03 | 248.69 | 248.69 | 241.80 | 245.92 | 245.92 | 1,288,236 |
| 2025-10-31 | 247.02 | 249.38 | 244.50 | 248.34 | 248.34 | 870,606 |
| 2025-10-30 | 249.01 | 253.00 | 247.60 | 248.40 | 248.40 | 623,428 |
| 2025-10-29 | 253.09 | 255.00 | 247.24 | 249.74 | 249.74 | 1,136,863 |
| 2025-10-28 | 253.71 | 256.17 | 252.23 | 252.70 | 252.70 | 1,046,498 |
| 2025-10-27 | 252.29 | 257.69 | 251.36 | 255.58 | 255.58 | 777,202 |
| 2025-10-24 | 253.46 | 253.68 | 249.93 | 250.21 | 250.21 | 543,200 |
| 2025-10-23 | 250.02 | 251.84 | 246.66 | 250.92 | 250.92 | 949,400 |
| 2025-10-22 | 253.64 | 257.28 | 250.91 | 251.03 | 251.03 | 1,108,000 |
← NewerPage 5 of 5 · 253 trading days
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.