Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-28 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-27 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-26 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-23 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-22 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-21 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-20 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-19 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-16 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-15 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-14 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 0 |
| 2026-01-13 | 319.24 | 319.70 | 319.24 | 319.70 | 319.70 | 4 |
| 2026-01-12 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-09 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-08 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-07 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-06 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-05 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2026-01-02 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2025-12-30 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 0 |
| 2025-12-29 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 1 |
| 2025-12-26 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 0 |
| 2025-12-23 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 29 |
| 2025-12-22 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | 30 |
| 2025-12-19 | 346.46 | 346.46 | 346.46 | 346.46 | 346.46 | 15 |
| 2025-12-18 | 351.22 | 351.22 | 351.22 | 351.22 | 351.22 | 0 |
| 2025-12-17 | 350.20 | 351.22 | 350.20 | 351.22 | 351.22 | 8 |
| 2025-12-16 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | 0 |
| 2025-12-15 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | 1 |
| 2025-12-12 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 0 |
| 2025-12-11 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 3 |
| 2025-12-10 | 308.14 | 308.14 | 308.14 | 308.14 | 308.14 | 0 |
| 2025-12-09 | 308.14 | 308.14 | 308.14 | 308.14 | 308.14 | 0 |
| 2025-12-08 | 308.14 | 308.14 | 308.14 | 308.14 | 308.14 | 36 |
| 2025-12-05 | 311.54 | 311.54 | 311.54 | 311.54 | 311.54 | 2 |
| 2025-12-04 | 310.00 | 310.00 | 307.99 | 307.99 | 307.99 | 357 |
| 2025-12-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-12-01 | 323.14 | 323.14 | 310.00 | 310.00 | 310.00 | 2 |
| 2025-11-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-11-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2 |
| 2025-11-19 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2025-11-18 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2025-11-17 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | 13 |
| 2025-11-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-11-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 2025-11-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-11-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 2025-11-10 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1 |
| 2025-11-07 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 5 |
| 2025-11-06 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 41 |
| 2025-11-05 | 303.00 | 316.50 | 303.00 | 316.50 | 316.50 | 27 |
| 2025-11-04 | 306.65 | 306.65 | 303.00 | 303.00 | 303.00 | 2 |
| 2025-11-03 | 330.98 | 330.98 | 330.98 | 330.98 | 330.98 | 5 |
| 2025-10-31 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 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.