Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 275.25 | 277.25 | 275.25 | 277.25 | 277.25 | 20 |
| 2026-10-20 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 10 |
| 2026-10-15 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2026-10-14 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2026-10-13 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 2 |
| 2026-10-12 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0 |
| 2026-10-09 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0 |
| 2026-10-08 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 1 |
| 2026-10-07 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-10-06 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-10-05 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-10-02 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-10-01 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-09-30 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-09-29 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-09-28 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 0 |
| 2026-09-25 | 235.52 | 239.90 | 235.52 | 239.90 | 239.90 | 6 |
| 2026-09-24 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0 |
| 2026-09-23 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0 |
| 2026-09-22 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0 |
| 2026-09-21 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0 |
| 2026-09-18 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 1 |
| 2026-09-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-09-16 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-09-15 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-09-14 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-09-11 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 50 |
| 2026-09-10 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 2 |
| 2026-09-09 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | 56 |
| 2026-09-08 | 229.95 | 229.95 | 225.40 | 225.40 | 225.40 | 14 |
| 2026-09-07 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2026-09-04 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2026-09-03 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 1 |
| 2026-09-02 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2026-09-01 | 252.50 | 252.50 | 246.50 | 246.50 | 246.50 | 20 |
| 2026-08-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-28 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 85 |
| 2026-08-27 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 20 |
| 2026-08-26 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 0 |
| 2026-08-25 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 100 |
| 2026-08-24 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2026-08-21 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 30 |
| 2026-08-20 | 254.50 | 254.50 | 251.50 | 251.50 | 251.50 | 41 |
| 2026-08-19 | 246.25 | 252.96 | 246.25 | 252.96 | 252.96 | 5 |
| 2026-08-18 | 225.84 | 225.84 | 225.84 | 225.84 | 225.84 | 0 |
| 2026-08-17 | 233.94 | 233.94 | 225.84 | 225.84 | 225.84 | 37 |
| 2026-08-14 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | 0 |
| 2026-08-13 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | 0 |
| 2026-08-12 | 234.00 | 234.00 | 233.94 | 233.94 | 233.94 | 31 |
| 2026-08-11 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 4 |
| 2026-08-10 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | 32 |
| 2026-08-07 | 246.20 | 246.20 | 235.44 | 235.44 | 235.44 | 11 |
| 2026-08-06 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | 2 |
| 2026-08-05 | 237.84 | 244.00 | 236.88 | 237.36 | 237.36 | 32 |
| 2026-08-04 | 218.97 | 226.00 | 218.97 | 226.00 | 226.00 | 5 |
| 2026-08-03 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | 3 |
| 2026-07-31 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | 0 |
| 2026-07-30 | 190.74 | 191.62 | 190.74 | 191.62 | 191.62 | 10 |
| 2026-07-29 | 205.00 | 213.45 | 205.00 | 213.45 | 213.45 | 10 |
| 2026-07-28 | 193.61 | 193.61 | 193.61 | 193.61 | 193.61 | 10 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.