Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 0 |
| 2026-04-28 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 26 |
| 2026-04-27 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
| 2026-04-24 | 185.90 | 187.60 | 185.90 | 187.60 | 187.60 | 51 |
| 2026-04-23 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 4 |
| 2026-04-22 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | 1 |
| 2026-04-20 | 187.87 | 193.44 | 187.87 | 193.44 | 193.44 | 6 |
| 2026-04-17 | 192.85 | 194.75 | 192.85 | 194.75 | 194.75 | 5 |
| 2026-04-16 | 194.56 | 194.56 | 193.61 | 193.61 | 193.61 | 2 |
| 2026-04-15 | 190.19 | 193.42 | 188.67 | 190.76 | 190.76 | 119 |
| 2026-04-14 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | 6 |
| 2026-04-13 | 175.05 | 191.16 | 175.05 | 191.16 | 191.16 | 5 |
| 2026-04-10 | 180.00 | 181.20 | 178.60 | 178.60 | 178.60 | 48 |
| 2026-04-09 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-04-08 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-04-07 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-04-06 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-04-02 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-04-01 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-31 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-30 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-27 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-26 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-25 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-24 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-23 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-20 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-19 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-18 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-17 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-16 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 0 |
| 2026-03-13 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | 1 |
| 2026-03-12 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 0 |
| 2026-03-11 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 0 |
| 2026-03-10 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 0 |
| 2026-03-09 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 0 |
| 2026-03-06 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 5 |
| 2026-03-05 | 220.66 | 224.56 | 220.44 | 224.42 | 224.42 | 701 |
| 2026-03-04 | 210.73 | 212.30 | 210.73 | 212.30 | 212.30 | 17 |
| 2026-03-03 | 209.00 | 215.04 | 209.00 | 215.04 | 215.04 | 6 |
| 2026-03-02 | 199.31 | 199.31 | 199.31 | 199.31 | 199.31 | 0 |
| 2026-02-27 | 199.31 | 199.31 | 199.31 | 199.31 | 199.31 | 0 |
| 2026-02-26 | 190.76 | 199.31 | 190.76 | 199.31 | 199.31 | 57 |
| 2026-02-25 | 190.75 | 191.33 | 186.20 | 191.33 | 191.33 | 64 |
| 2026-02-24 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | 370 |
| 2026-02-23 | 189.01 | 189.01 | 189.00 | 189.01 | 189.01 | 485 |
| 2026-02-20 | 209.37 | 209.37 | 209.37 | 209.37 | 209.37 | 0 |
| 2026-02-19 | 211.05 | 211.05 | 209.37 | 209.37 | 209.37 | 6 |
| 2026-02-18 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0 |
| 2026-02-13 | 203.00 | 206.20 | 203.00 | 205.20 | 205.20 | 283 |
| 2026-02-12 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 48 |
| 2026-02-11 | 206.43 | 208.00 | 204.88 | 208.00 | 208.00 | 354 |
| 2026-02-10 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0 |
| 2026-02-09 | 205.40 | 209.80 | 202.00 | 209.60 | 209.60 | 545 |
| 2026-02-06 | 204.00 | 204.00 | 200.46 | 203.45 | 203.45 | 805 |
| 2026-02-05 | 211.00 | 211.00 | 198.00 | 209.00 | 209.00 | 391 |
| 2026-02-04 | 219.99 | 219.99 | 198.00 | 211.00 | 211.00 | 119 |
| 2026-02-03 | 261.70 | 261.70 | 188.53 | 219.97 | 219.97 | 2,251 |
| 2026-02-02 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-30 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 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.