Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 152.11 | 161.87 | 145.34 | 147.22 | 147.22 | 764 |
| 2026-04-22 | 161.61 | 161.68 | 155.26 | 155.54 | 155.54 | 111 |
| 2026-04-21 | 161.07 | 161.07 | 155.57 | 157.70 | 157.70 | 35 |
| 2026-04-20 | 158.29 | 160.42 | 152.79 | 156.65 | 156.65 | 649 |
| 2026-04-17 | 156.75 | 160.52 | 152.93 | 152.93 | 152.93 | 466 |
| 2026-04-16 | 153.00 | 157.55 | 151.32 | 156.23 | 156.23 | 3,748 |
| 2026-04-15 | 153.12 | 154.31 | 149.10 | 154.30 | 154.30 | 88 |
| 2026-04-14 | 155.42 | 158.00 | 150.24 | 150.24 | 150.24 | 186 |
| 2026-04-13 | 143.69 | 153.16 | 140.50 | 153.04 | 153.04 | 78 |
| 2026-04-10 | 148.02 | 149.50 | 141.94 | 143.53 | 143.53 | 358 |
| 2026-04-09 | 150.44 | 150.44 | 144.04 | 146.57 | 146.57 | 441 |
| 2026-04-08 | 154.00 | 155.50 | 149.35 | 149.35 | 149.35 | 2,311 |
| 2026-04-07 | 157.05 | 158.71 | 148.91 | 149.52 | 149.52 | 1,121 |
| 2026-04-02 | 158.73 | 161.59 | 151.75 | 157.20 | 157.20 | 119 |
| 2026-04-01 | 159.92 | 162.13 | 152.00 | 157.70 | 157.70 | 6,080 |
| 2026-03-31 | 160.00 | 162.64 | 155.37 | 158.54 | 158.54 | 151 |
| 2026-03-30 | 155.59 | 160.82 | 151.78 | 159.00 | 159.00 | 70 |
| 2026-03-27 | 159.26 | 159.26 | 150.29 | 155.06 | 155.06 | 160 |
| 2026-03-26 | 150.04 | 156.68 | 149.73 | 156.23 | 156.23 | 219 |
| 2026-03-25 | 154.47 | 156.33 | 144.85 | 150.50 | 150.50 | 395 |
| 2026-03-24 | 160.31 | 163.64 | 152.36 | 152.44 | 152.44 | 136 |
| 2026-03-23 | 164.40 | 164.40 | 160.02 | 164.24 | 164.24 | 443 |
| 2026-03-20 | 163.33 | 163.33 | 155.21 | 160.03 | 160.03 | 56 |
| 2026-03-19 | 159.16 | 163.29 | 153.84 | 158.85 | 158.85 | 2,955 |
| 2026-03-18 | 161.99 | 165.00 | 157.26 | 157.84 | 157.84 | 109 |
| 2026-03-17 | 160.07 | 164.81 | 159.98 | 163.27 | 163.27 | 47 |
| 2026-03-16 | 166.24 | 168.00 | 161.22 | 164.13 | 164.13 | 81 |
| 2026-03-13 | 161.87 | 167.26 | 160.99 | 165.53 | 165.53 | 153 |
| 2026-03-12 | 159.42 | 166.44 | 159.42 | 161.83 | 161.83 | 52 |
| 2026-03-11 | 159.05 | 161.84 | 157.96 | 160.29 | 160.29 | 61 |
| 2026-03-10 | 167.55 | 167.55 | 155.16 | 158.72 | 158.72 | 167 |
| 2026-03-09 | 164.70 | 169.88 | 163.57 | 166.02 | 166.02 | 135 |
| 2026-03-06 | 169.04 | 172.69 | 166.53 | 167.93 | 167.93 | 164 |
| 2026-03-05 | 167.56 | 172.30 | 164.03 | 170.60 | 170.60 | 638 |
| 2026-03-04 | 164.66 | 170.00 | 161.57 | 166.80 | 166.80 | 196 |
| 2026-03-03 | 155.01 | 163.70 | 155.00 | 163.60 | 163.60 | 184 |
| 2026-03-02 | 157.00 | 159.21 | 153.00 | 159.06 | 159.06 | 437 |
| 2026-02-27 | 154.00 | 155.79 | 149.18 | 154.77 | 154.77 | 143 |
| 2026-02-26 | 150.83 | 162.09 | 148.30 | 154.91 | 154.91 | 1,261 |
| 2026-02-25 | 151.15 | 151.15 | 143.93 | 148.82 | 148.82 | 193 |
| 2026-02-24 | 145.09 | 151.59 | 144.28 | 148.84 | 148.84 | 1,257 |
| 2026-02-23 | 151.00 | 153.50 | 146.46 | 146.46 | 146.46 | 1,438 |
| 2026-02-20 | 155.99 | 158.71 | 153.41 | 155.24 | 155.24 | 532 |
| 2026-02-19 | 164.00 | 164.00 | 155.77 | 156.80 | 156.80 | 979 |
| 2026-02-18 | 155.21 | 161.65 | 154.17 | 161.26 | 161.26 | 518 |
| 2026-02-17 | 158.70 | 159.00 | 151.33 | 157.55 | 157.55 | 430 |
| 2026-02-13 | 158.49 | 158.49 | 152.59 | 158.34 | 158.34 | 1,889 |
| 2026-02-12 | 162.42 | 163.62 | 154.79 | 155.79 | 155.79 | 786 |
| 2026-02-11 | 164.79 | 164.79 | 156.33 | 160.06 | 160.06 | 601 |
| 2026-02-10 | 162.00 | 163.98 | 154.50 | 159.28 | 159.28 | 959 |
| 2026-02-09 | 161.52 | 162.00 | 155.50 | 159.74 | 159.74 | 2,943 |
| 2026-02-06 | 152.00 | 158.58 | 152.00 | 155.15 | 155.15 | 567 |
| 2026-02-05 | 157.80 | 160.00 | 150.62 | 151.73 | 151.73 | 369 |
| 2026-02-04 | 160.30 | 162.00 | 149.62 | 155.75 | 155.75 | 1,458 |
| 2026-02-03 | 207.92 | 211.00 | 141.00 | 157.87 | 157.87 | 9,025 |
| 2026-02-02 | 216.07 | 216.72 | 203.55 | 204.57 | 204.57 | 749 |
| 2026-01-30 | 216.00 | 216.00 | 207.45 | 209.33 | 209.33 | 88 |
| 2026-01-29 | 230.00 | 230.00 | 210.00 | 212.20 | 212.20 | 885 |
| 2026-01-28 | 233.96 | 233.98 | 226.85 | 226.85 | 226.85 | 62 |
| 2026-01-27 | 244.53 | 244.53 | 230.20 | 230.20 | 230.20 | 13,496 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.