Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-12 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-09 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-07 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-06 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-02 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-06-01 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-05-31 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-05-30 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-05-29 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-05-26 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 0 |
| 2023-05-25 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 23 |
| 2023-05-24 | 407.62 | 407.62 | 407.62 | 407.62 | 407.62 | 43 |
| 2023-05-23 | 404.65 | 405.50 | 404.65 | 405.50 | 405.50 | 170 |
| 2023-05-22 | 412.79 | 412.79 | 412.79 | 412.79 | 412.79 | 0 |
| 2023-05-19 | 414.07 | 414.07 | 412.79 | 412.79 | 412.79 | 58 |
| 2023-05-18 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-17 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-16 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-15 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-12 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-11 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| 2023-05-10 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 50 |
| 2023-05-09 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-05-08 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-05-05 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-05-04 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-05-03 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-05-02 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-04-28 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-04-27 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-04-26 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| 2023-04-25 | 378.10 | 378.10 | 377.00 | 377.75 | 377.75 | 382 |
| 2023-04-24 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-20 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-19 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-18 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-17 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-13 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-12 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-11 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-10 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-06 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-05 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-04 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-04-03 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-31 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-30 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-29 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-28 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-27 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-24 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-23 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-22 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2023-03-21 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 2 |
| 2023-03-20 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 0 |
| 2023-03-17 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 0 |
| 2023-03-16 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 0 |
| 2023-03-15 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 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.