Gartner, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-12 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-06 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-05-02 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-30 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-29 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-04-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 4 |
| 2025-04-17 | 592.88 | 592.88 | 592.88 | 592.88 | 592.88 | 0 |
| 2025-04-16 | 592.88 | 592.88 | 592.88 | 592.88 | 592.88 | 0 |
| 2025-04-15 | 592.88 | 592.88 | 592.88 | 592.88 | 592.88 | 0 |
| 2025-04-14 | 603.00 | 603.00 | 592.88 | 592.88 | 592.88 | 8 |
| 2025-04-11 | 583.10 | 585.25 | 583.10 | 585.25 | 585.25 | 65 |
| 2025-04-10 | 566.66 | 572.70 | 566.66 | 572.70 | 572.70 | 8 |
| 2025-04-09 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | 4 |
| 2025-04-08 | 569.15 | 569.15 | 569.15 | 569.15 | 569.15 | 0 |
| 2025-04-07 | 569.15 | 569.15 | 569.15 | 569.15 | 569.15 | 0 |
| 2025-04-04 | 562.00 | 575.13 | 562.00 | 569.15 | 569.15 | 90 |
| 2025-04-03 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-04-02 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-04-01 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-31 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-28 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-27 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-26 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-25 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-24 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-21 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-20 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-19 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-18 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-17 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-14 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-13 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-12 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-11 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-10 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-07 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-06 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-03-05 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 0 |
| 2025-02-28 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 2 |
| 2025-02-27 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2025-02-26 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 4 |
| 2025-02-25 | 722.40 | 722.40 | 722.40 | 722.40 | 722.40 | 0 |
| 2025-02-24 | 722.40 | 722.40 | 722.40 | 722.40 | 722.40 | 4 |
| 2025-02-21 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-02-20 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-02-19 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-02-18 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-02-17 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0 |
| 2025-02-14 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 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.