Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-20 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-19 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-16 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-15 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-14 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-13 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-12 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-09 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-08 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-07 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-06 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-05 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-02 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-08-01 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-31 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-30 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-29 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-26 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-25 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-24 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | 0 |
| 2024-07-23 | 658.02 | 658.02 | 657.83 | 657.83 | 657.83 | 171 |
| 2024-07-22 | 656.64 | 656.64 | 656.64 | 656.64 | 656.64 | 1 |
| 2024-07-19 | 636.93 | 636.93 | 636.93 | 636.93 | 636.93 | 0 |
| 2024-07-18 | 636.93 | 636.93 | 636.93 | 636.93 | 636.93 | 2 |
| 2024-07-17 | 633.02 | 633.02 | 633.02 | 633.02 | 633.02 | 1 |
| 2024-07-16 | 633.02 | 633.02 | 633.02 | 633.02 | 633.02 | 1 |
| 2024-07-15 | 612.44 | 612.44 | 612.44 | 612.44 | 612.44 | 0 |
| 2024-07-12 | 612.44 | 612.44 | 612.44 | 612.44 | 612.44 | 0 |
| 2024-07-11 | 612.44 | 612.44 | 612.44 | 612.44 | 612.44 | 10 |
| 2024-07-10 | 606.95 | 606.95 | 606.95 | 606.95 | 606.95 | 1 |
| 2024-07-09 | 604.10 | 608.50 | 604.10 | 607.10 | 607.10 | 65 |
| 2024-07-08 | 613.80 | 613.80 | 613.80 | 613.80 | 613.80 | 1 |
| 2024-07-05 | 619.15 | 619.15 | 619.15 | 619.15 | 619.15 | 6 |
| 2024-07-04 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-07-03 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2024-07-02 | 619.29 | 619.29 | 619.29 | 619.29 | 619.29 | 0 |
| 2024-07-01 | 619.29 | 619.29 | 619.29 | 619.29 | 619.29 | 2 |
| 2024-06-28 | 626.75 | 626.75 | 623.42 | 624.75 | 624.75 | 95 |
| 2024-06-27 | 612.48 | 612.48 | 612.48 | 612.48 | 612.48 | 3 |
| 2024-06-26 | 611.83 | 611.83 | 611.83 | 611.83 | 611.83 | 1 |
| 2024-06-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| 2024-06-24 | 607.56 | 607.56 | 607.56 | 607.56 | 607.56 | 3 |
| 2024-06-21 | 611.00 | 614.25 | 611.00 | 612.90 | 612.90 | 23 |
| 2024-06-20 | 612.59 | 612.59 | 612.59 | 612.59 | 612.59 | 1 |
| 2024-06-19 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 0 |
| 2024-06-18 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 0 |
| 2024-06-17 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 0 |
| 2024-06-14 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 0 |
| 2024-06-13 | 583.36 | 583.36 | 583.36 | 583.36 | 583.36 | 1 |
| 2024-06-12 | 581.22 | 581.22 | 581.22 | 581.22 | 581.22 | 0 |
| 2024-06-11 | 581.22 | 581.22 | 581.22 | 581.22 | 581.22 | 1 |
| 2024-06-10 | 583.04 | 583.04 | 583.04 | 583.04 | 583.04 | 1 |
| 2024-06-07 | 575.23 | 575.23 | 575.23 | 575.23 | 575.23 | 2 |
| 2024-06-06 | 570.14 | 570.14 | 570.14 | 570.14 | 570.14 | 2 |
| 2024-06-05 | 578.55 | 578.55 | 577.41 | 577.41 | 577.41 | 134 |
| 2024-06-04 | 564.77 | 564.77 | 564.77 | 564.77 | 564.77 | 1 |
| 2024-06-03 | 543.98 | 543.98 | 543.98 | 543.98 | 543.98 | 0 |
| 2024-05-31 | 543.98 | 543.98 | 543.98 | 543.98 | 543.98 | 2 |
| 2024-05-29 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | 1 |
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.