Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
| 2024-02-29 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
| 2024-02-28 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
| 2024-02-27 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
| 2024-02-26 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 0 |
| 2024-02-23 | 572.32 | 572.32 | 572.32 | 572.32 | 572.32 | 1 |
| 2024-02-22 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-21 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-20 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-19 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-16 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-15 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-14 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-09 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-08 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-07 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-06 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | 0 |
| 2024-02-05 | 585.50 | 585.80 | 585.50 | 585.80 | 585.80 | 5 |
| 2024-02-02 | 575.70 | 575.70 | 575.70 | 575.70 | 575.70 | 4 |
| 2024-02-01 | 598.50 | 598.50 | 598.50 | 598.50 | 598.50 | 4 |
| 2024-01-31 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-30 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-29 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-26 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-25 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-24 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 2 |
| 2024-01-23 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-22 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 0 |
| 2024-01-19 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 1 |
| 2024-01-18 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-01-17 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-01-16 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-01-15 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-01-12 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 0 |
| 2024-01-11 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 1 |
| 2024-01-10 | 549.61 | 549.61 | 549.61 | 549.61 | 549.61 | 0 |
| 2024-01-09 | 549.61 | 549.61 | 549.61 | 549.61 | 549.61 | 1 |
| 2024-01-08 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2024-01-05 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2024-01-04 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2024-01-03 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2024-01-02 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-28 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-27 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-26 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-22 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-21 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-20 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-19 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0 |
| 2023-12-18 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 2 |
| 2023-12-15 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | 0 |
| 2023-12-14 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | 0 |
| 2023-12-13 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | 1 |
| 2023-12-12 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-11 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-08 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-07 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-06 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-05 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 0 |
| 2023-12-04 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | 4 |
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.