Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 520.19 | 523.70 | 516.44 | 519.24 | 519.24 | 526,000 |
| 2024-11-20 | 517.43 | 519.32 | 513.85 | 518.00 | 518.00 | 482,500 |
| 2024-11-19 | 514.70 | 519.45 | 514.63 | 517.73 | 517.73 | 380,700 |
| 2024-11-18 | 520.93 | 526.82 | 518.25 | 520.73 | 520.73 | 368,100 |
| 2024-11-15 | 528.61 | 535.92 | 522.47 | 522.86 | 522.86 | 460,000 |
| 2024-11-14 | 552.49 | 555.10 | 532.60 | 537.10 | 537.10 | 450,800 |
| 2024-11-13 | 548.65 | 555.98 | 546.24 | 551.80 | 551.80 | 420,100 |
| 2024-11-12 | 550.58 | 553.46 | 547.22 | 550.66 | 550.66 | 335,100 |
| 2024-11-11 | 551.17 | 559.00 | 548.29 | 548.96 | 548.96 | 367,000 |
| 2024-11-08 | 541.48 | 552.33 | 539.66 | 547.40 | 547.40 | 519,600 |
| 2024-11-07 | 539.24 | 542.00 | 532.91 | 540.75 | 540.75 | 267,900 |
| 2024-11-06 | 542.13 | 542.13 | 524.37 | 536.90 | 536.90 | 497,900 |
| 2024-11-05 | 510.20 | 522.68 | 501.00 | 513.48 | 513.48 | 697,600 |
| 2024-11-04 | 503.00 | 508.58 | 500.68 | 505.06 | 505.06 | 463,000 |
| 2024-11-01 | 502.89 | 509.21 | 500.65 | 503.69 | 503.69 | 424,800 |
| 2024-10-31 | 512.21 | 518.20 | 502.36 | 502.50 | 502.50 | 379,300 |
| 2024-10-30 | 520.23 | 523.43 | 517.15 | 517.95 | 517.95 | 274,700 |
| 2024-10-29 | 513.97 | 520.32 | 513.97 | 518.25 | 518.25 | 230,600 |
| 2024-10-28 | 518.14 | 519.53 | 512.71 | 514.67 | 514.67 | 191,100 |
| 2024-10-25 | 519.49 | 521.41 | 512.36 | 513.36 | 513.36 | 144,900 |
| 2024-10-24 | 521.04 | 521.69 | 516.28 | 517.95 | 517.95 | 185,900 |
| 2024-10-23 | 521.43 | 525.82 | 518.27 | 520.85 | 520.85 | 204,200 |
| 2024-10-22 | 526.18 | 527.31 | 522.89 | 523.76 | 523.76 | 201,000 |
| 2024-10-21 | 530.64 | 533.00 | 527.67 | 531.35 | 531.35 | 151,400 |
| 2024-10-18 | 533.72 | 534.67 | 529.03 | 531.09 | 531.09 | 198,200 |
| 2024-10-17 | 532.42 | 535.29 | 530.91 | 532.27 | 532.27 | 165,800 |
| 2024-10-16 | 527.31 | 532.18 | 527.31 | 531.06 | 531.06 | 172,700 |
| 2024-10-15 | 530.00 | 534.80 | 527.86 | 530.04 | 530.04 | 206,000 |
| 2024-10-14 | 524.57 | 529.23 | 523.87 | 527.30 | 527.30 | 204,600 |
| 2024-10-11 | 520.67 | 524.77 | 516.85 | 521.22 | 521.22 | 261,200 |
| 2024-10-10 | 518.52 | 522.00 | 515.75 | 518.72 | 518.72 | 247,400 |
| 2024-10-09 | 515.06 | 521.35 | 515.06 | 520.68 | 520.68 | 167,100 |
| 2024-10-08 | 510.48 | 515.68 | 510.48 | 513.65 | 513.65 | 226,700 |
| 2024-10-07 | 511.51 | 513.71 | 508.37 | 509.81 | 509.81 | 154,700 |
| 2024-10-04 | 512.31 | 514.34 | 508.57 | 513.71 | 513.71 | 271,100 |
| 2024-10-03 | 506.36 | 508.77 | 503.78 | 508.29 | 508.29 | 192,800 |
| 2024-10-02 | 499.04 | 508.40 | 496.26 | 507.28 | 507.28 | 163,500 |
| 2024-10-01 | 507.17 | 507.17 | 498.15 | 501.23 | 501.23 | 362,000 |
| 2024-09-30 | 508.07 | 508.07 | 501.83 | 506.76 | 506.76 | 455,400 |
| 2024-09-27 | 517.21 | 517.42 | 506.34 | 508.94 | 508.94 | 263,200 |
| 2024-09-26 | 517.41 | 521.64 | 512.03 | 516.47 | 516.47 | 265,600 |
| 2024-09-25 | 512.33 | 512.33 | 504.38 | 511.08 | 511.08 | 326,100 |
| 2024-09-24 | 516.38 | 516.38 | 507.02 | 510.94 | 510.94 | 225,100 |
| 2024-09-23 | 515.00 | 516.81 | 510.07 | 516.38 | 516.38 | 197,000 |
| 2024-09-20 | 511.80 | 515.40 | 506.64 | 513.59 | 513.59 | 709,000 |
| 2024-09-19 | 517.48 | 517.48 | 510.72 | 513.42 | 513.42 | 210,000 |
| 2024-09-18 | 509.89 | 513.09 | 503.72 | 506.49 | 506.49 | 285,800 |
| 2024-09-17 | 508.06 | 511.32 | 505.14 | 507.35 | 507.35 | 215,500 |
| 2024-09-16 | 512.70 | 515.09 | 507.96 | 510.08 | 510.08 | 249,300 |
| 2024-09-13 | 506.04 | 510.98 | 503.11 | 510.56 | 510.56 | 202,300 |
| 2024-09-12 | 496.69 | 507.52 | 494.35 | 505.67 | 505.67 | 425,400 |
| 2024-09-11 | 498.67 | 500.71 | 483.99 | 499.77 | 499.77 | 307,900 |
| 2024-09-10 | 496.05 | 500.43 | 494.35 | 499.57 | 499.57 | 256,000 |
| 2024-09-09 | 488.12 | 493.00 | 484.16 | 492.83 | 492.83 | 293,600 |
| 2024-09-06 | 487.17 | 491.35 | 479.49 | 483.68 | 483.68 | 356,700 |
| 2024-09-05 | 485.25 | 486.28 | 480.45 | 483.46 | 483.46 | 219,500 |
| 2024-09-04 | 480.33 | 487.59 | 479.42 | 486.72 | 486.72 | 222,900 |
| 2024-09-03 | 491.43 | 499.20 | 477.83 | 481.83 | 481.83 | 333,500 |
| 2024-08-30 | 487.71 | 492.04 | 481.67 | 491.96 | 491.96 | 418,000 |
| 2024-08-29 | 483.99 | 491.46 | 481.15 | 485.88 | 485.88 | 311,900 |
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.