Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-30 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-29 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-28 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-27 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-24 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-23 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-22 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-21 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-20 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-17 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-16 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-15 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-14 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-13 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-10 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 0 |
| 2025-10-09 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | 1 |
| 2025-10-08 | 332.87 | 332.87 | 332.87 | 332.87 | 332.87 | 0 |
| 2025-10-07 | 347.52 | 347.52 | 332.87 | 332.87 | 332.87 | 171 |
| 2025-10-06 | 342.93 | 344.08 | 342.93 | 344.08 | 344.08 | 373 |
| 2025-10-03 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | 0 |
| 2025-10-02 | 336.70 | 336.70 | 336.70 | 336.70 | 336.70 | 0 |
| 2025-10-01 | 334.65 | 336.70 | 334.65 | 336.70 | 336.70 | 32 |
| 2025-09-30 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-29 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-26 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-25 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-24 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-23 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-22 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-19 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-18 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-17 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-16 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-15 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-12 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 0 |
| 2025-09-11 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 100 |
| 2025-09-10 | 314.49 | 314.49 | 314.49 | 314.49 | 314.49 | 100 |
| 2025-09-09 | 331.32 | 331.32 | 331.32 | 331.32 | 331.32 | 0 |
| 2025-09-08 | 331.32 | 331.32 | 331.32 | 331.32 | 331.32 | 2 |
| 2025-09-05 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-02 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 9 |
| 2025-09-01 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2025-08-29 | 339.66 | 341.00 | 339.66 | 341.00 | 341.00 | 3 |
| 2025-08-28 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 0 |
| 2025-08-27 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 0 |
| 2025-08-26 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 0 |
| 2025-08-25 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 0 |
| 2025-08-22 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 1 |
| 2025-08-21 | 334.62 | 334.62 | 334.62 | 334.62 | 334.62 | 0 |
| 2025-08-20 | 334.62 | 334.62 | 334.62 | 334.62 | 334.62 | 4 |
| 2025-08-19 | 331.84 | 331.84 | 331.84 | 331.84 | 331.84 | 5 |
| 2025-08-18 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | 2 |
| 2025-08-15 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | 5 |
| 2025-08-14 | 323.60 | 331.32 | 322.74 | 331.32 | 331.32 | 58 |
| 2025-08-13 | 316.82 | 323.60 | 316.82 | 323.60 | 323.60 | 204 |
| 2025-08-12 | 316.82 | 316.82 | 316.82 | 316.82 | 316.82 | 0 |
| 2025-08-11 | 319.30 | 319.61 | 316.82 | 316.82 | 316.82 | 215 |
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.