Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 0 |
| 2024-05-27 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 0 |
| 2024-05-24 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 0 |
| 2024-05-23 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 0 |
| 2024-05-22 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 1 |
| 2024-05-21 | 583.68 | 583.68 | 583.68 | 583.68 | 583.68 | 0 |
| 2024-05-20 | 583.68 | 583.68 | 583.68 | 583.68 | 583.68 | 1 |
| 2024-05-17 | 577.12 | 577.12 | 577.12 | 577.12 | 577.12 | 1 |
| 2024-05-16 | 573.42 | 573.42 | 573.42 | 573.42 | 573.42 | 3 |
| 2024-05-15 | 562.92 | 562.92 | 562.92 | 562.92 | 562.92 | 0 |
| 2024-05-14 | 562.92 | 562.92 | 562.92 | 562.92 | 562.92 | 1 |
| 2024-05-13 | 567.72 | 567.72 | 567.72 | 567.72 | 567.72 | 1 |
| 2024-05-10 | 564.50 | 567.28 | 563.00 | 567.28 | 567.28 | 162 |
| 2024-05-09 | 557.15 | 557.15 | 557.15 | 557.15 | 557.15 | 2 |
| 2024-05-08 | 553.10 | 553.40 | 552.20 | 552.20 | 552.20 | 37 |
| 2024-05-07 | 553.55 | 553.55 | 553.55 | 553.55 | 553.55 | 0 |
| 2024-05-06 | 553.55 | 553.55 | 553.55 | 553.55 | 553.55 | 1 |
| 2024-05-03 | 509.96 | 509.96 | 509.96 | 509.96 | 509.96 | 1 |
| 2024-05-02 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 2 |
| 2024-04-30 | 539.22 | 539.22 | 539.22 | 539.22 | 539.22 | 2 |
| 2024-04-29 | 573.37 | 573.37 | 573.37 | 573.37 | 573.37 | 1 |
| 2024-04-26 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | 1 |
| 2024-04-25 | 578.70 | 579.30 | 578.70 | 579.30 | 579.30 | 68 |
| 2024-04-24 | 582.32 | 582.32 | 578.59 | 578.59 | 578.59 | 4 |
| 2024-04-23 | 577.25 | 581.14 | 577.25 | 581.14 | 581.14 | 3 |
| 2024-04-22 | 581.97 | 581.97 | 573.47 | 573.47 | 573.47 | 5 |
| 2024-04-19 | 573.26 | 573.26 | 573.26 | 573.26 | 573.26 | 1 |
| 2024-04-18 | 590.10 | 592.50 | 590.10 | 592.50 | 592.50 | 242 |
| 2024-04-17 | 591.30 | 591.50 | 589.60 | 589.60 | 589.60 | 183 |
| 2024-04-16 | 602.00 | 603.89 | 602.00 | 603.89 | 603.89 | 167 |
| 2024-04-15 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | 1 |
| 2024-04-12 | 595.90 | 595.90 | 595.90 | 595.90 | 595.90 | 1 |
| 2024-04-11 | 599.25 | 609.00 | 599.25 | 609.00 | 609.00 | 62 |
| 2024-04-10 | 586.11 | 589.25 | 586.11 | 589.25 | 589.25 | 35 |
| 2024-04-09 | 588.23 | 588.23 | 588.23 | 588.23 | 588.23 | 1 |
| 2024-04-08 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | 1 |
| 2024-04-05 | 597.10 | 597.10 | 595.90 | 595.90 | 595.90 | 2 |
| 2024-04-04 | 586.46 | 586.46 | 586.46 | 586.46 | 586.46 | 1 |
| 2024-04-03 | 598.77 | 598.77 | 598.77 | 598.77 | 598.77 | 2 |
| 2024-04-02 | 591.60 | 595.80 | 591.60 | 595.80 | 595.80 | 4 |
| 2024-04-01 | 603.60 | 603.60 | 603.60 | 603.60 | 603.60 | 0 |
| 2024-03-28 | 603.60 | 603.60 | 603.60 | 603.60 | 603.60 | 1 |
| 2024-03-27 | 601.21 | 601.21 | 598.14 | 598.14 | 598.14 | 2 |
| 2024-03-26 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | 0 |
| 2024-03-25 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | 1 |
| 2024-03-22 | 598.80 | 598.80 | 598.80 | 598.80 | 598.80 | 1 |
| 2024-03-21 | 599.40 | 599.40 | 599.40 | 599.40 | 599.40 | 2 |
| 2024-03-20 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 4 |
| 2024-03-19 | 595.90 | 595.90 | 595.90 | 595.90 | 595.90 | 0 |
| 2024-03-18 | 595.90 | 595.90 | 595.90 | 595.90 | 595.90 | 1 |
| 2024-03-15 | 582.32 | 582.32 | 582.32 | 582.32 | 582.32 | 1 |
| 2024-03-14 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 1 |
| 2024-03-13 | 591.90 | 591.90 | 591.90 | 591.90 | 591.90 | 0 |
| 2024-03-12 | 591.90 | 591.90 | 591.90 | 591.90 | 591.90 | 1 |
| 2024-03-11 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-03-08 | 577.68 | 580.00 | 577.68 | 580.00 | 580.00 | 18 |
| 2024-03-07 | 600.30 | 600.30 | 582.28 | 582.28 | 582.28 | 130 |
| 2024-03-06 | 600.30 | 600.30 | 600.30 | 600.30 | 600.30 | 0 |
| 2024-03-05 | 600.30 | 600.30 | 600.30 | 600.30 | 600.30 | 1 |
| 2024-03-04 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
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.