Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 312.17 | 313.10 | 311.86 | 313.10 | 313.10 | 201 |
| 2025-08-07 | 313.60 | 313.60 | 311.19 | 312.51 | 312.51 | 18 |
| 2025-08-06 | 334.22 | 336.94 | 334.22 | 336.94 | 336.94 | 2 |
| 2025-08-05 | 373.76 | 373.76 | 317.40 | 332.58 | 332.58 | 291 |
| 2025-08-04 | 467.18 | 467.18 | 467.18 | 467.18 | 467.18 | 0 |
| 2025-08-01 | 467.18 | 467.18 | 467.18 | 467.18 | 467.18 | 1 |
| 2025-07-31 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-30 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-29 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-28 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-25 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-24 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 0 |
| 2025-07-23 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | 1 |
| 2025-07-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-21 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-07-11 | 530.65 | 530.65 | 525.00 | 525.00 | 525.00 | 2 |
| 2025-07-10 | 539.74 | 539.74 | 539.74 | 539.74 | 539.74 | 0 |
| 2025-07-09 | 539.74 | 539.74 | 539.74 | 539.74 | 539.74 | 57 |
| 2025-07-08 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-07-07 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-07-04 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-07-03 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-07-02 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-07-01 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-30 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-27 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-26 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-25 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-24 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 0 |
| 2025-06-23 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | 2 |
| 2025-06-20 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-18 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-17 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-16 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-13 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-12 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-11 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-10 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-09 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-06 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2025-06-05 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1 |
| 2025-06-04 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-06-03 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-06-02 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-30 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-29 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 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.