Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 173.57 | 178.50 | 173.40 | 177.14 | 177.14 | 32 |
| 2026-07-23 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 20 |
| 2026-07-22 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0 |
| 2026-07-21 | 181.70 | 181.70 | 172.72 | 172.72 | 172.72 | 131 |
| 2026-07-20 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-07-17 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-07-16 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-07-15 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-07-14 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 20 |
| 2026-07-13 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | 5 |
| 2026-07-10 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-09 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-08 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-07 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-06 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-03 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-07-02 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 6 |
| 2026-07-01 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-06-30 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 0 |
| 2026-06-29 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 4 |
| 2026-06-26 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0 |
| 2026-06-25 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0 |
| 2026-06-24 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0 |
| 2026-06-23 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0 |
| 2026-06-22 | 161.53 | 164.16 | 161.40 | 162.08 | 162.08 | 50 |
| 2026-06-19 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | 0 |
| 2026-06-18 | 164.78 | 165.04 | 164.78 | 164.78 | 164.78 | 27 |
| 2026-06-17 | 178.92 | 178.92 | 176.22 | 176.22 | 176.22 | 30 |
| 2026-06-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-06-15 | 186.20 | 186.20 | 180.00 | 180.00 | 180.00 | 9 |
| 2026-06-12 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 0 |
| 2026-06-11 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | 3 |
| 2026-06-10 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2026-06-09 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 0 |
| 2026-06-08 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 20 |
| 2026-06-05 | 206.01 | 206.43 | 206.01 | 206.43 | 206.43 | 52 |
| 2026-06-03 | 206.64 | 206.64 | 205.59 | 205.59 | 205.59 | 260 |
| 2026-06-02 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | 1 |
| 2026-06-01 | 222.00 | 223.20 | 222.00 | 223.20 | 223.20 | 277 |
| 2026-05-29 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-28 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-27 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-26 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-25 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-22 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-21 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-20 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-19 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-18 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-15 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-14 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-13 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-12 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | 0 |
| 2026-05-11 | 191.76 | 191.76 | 186.77 | 186.77 | 186.77 | 3 |
| 2026-05-08 | 192.09 | 192.09 | 186.00 | 186.00 | 186.00 | 9 |
| 2026-05-07 | 190.95 | 192.09 | 190.95 | 192.09 | 192.09 | 2 |
| 2026-05-06 | 186.30 | 186.30 | 185.58 | 186.30 | 186.30 | 11 |
| 2026-05-05 | 183.60 | 183.78 | 183.60 | 183.78 | 183.78 | 34 |
| 2026-05-04 | 180.50 | 184.87 | 180.00 | 182.34 | 182.34 | 282 |
| 2026-04-30 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 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.