Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 235.76 | 235.76 | 231.41 | 232.61 | 232.61 | 23 |
| 2026-01-23 | 236.90 | 238.75 | 233.41 | 233.41 | 233.41 | 13 |
| 2026-01-22 | 233.61 | 238.10 | 233.61 | 236.36 | 236.36 | 127 |
| 2026-01-21 | 223.50 | 230.66 | 221.98 | 229.16 | 229.16 | 41 |
| 2026-01-20 | 229.47 | 229.66 | 221.54 | 225.55 | 225.55 | 459 |
| 2026-01-16 | 234.33 | 234.33 | 228.22 | 232.63 | 232.63 | 40 |
| 2026-01-15 | 240.73 | 240.73 | 228.87 | 228.87 | 228.87 | 139 |
| 2026-01-14 | 232.22 | 243.43 | 232.22 | 238.58 | 238.58 | 93 |
| 2026-01-13 | 241.31 | 242.46 | 232.60 | 233.37 | 233.37 | 393 |
| 2026-01-12 | 249.26 | 249.43 | 241.85 | 242.43 | 242.43 | 86 |
| 2026-01-09 | 244.91 | 251.55 | 244.91 | 250.05 | 250.05 | 6,506 |
| 2026-01-08 | 249.00 | 249.02 | 246.13 | 249.02 | 249.02 | 88 |
| 2026-01-07 | 245.49 | 246.53 | 242.79 | 244.83 | 244.83 | 104 |
| 2026-01-06 | 239.65 | 245.65 | 236.98 | 245.65 | 245.65 | 254 |
| 2026-01-05 | 238.37 | 245.30 | 232.82 | 243.24 | 243.24 | 582 |
| 2026-01-02 | 252.55 | 252.55 | 238.02 | 238.02 | 238.02 | 645 |
| 2025-12-31 | 253.77 | 256.37 | 252.81 | 254.83 | 254.83 | 86 |
| 2025-12-30 | 253.46 | 254.87 | 250.90 | 254.67 | 254.67 | 267 |
| 2025-12-29 | 253.87 | 254.79 | 250.09 | 253.42 | 253.42 | 196 |
| 2025-12-24 | 250.55 | 254.18 | 250.55 | 251.26 | 251.26 | 31 |
| 2025-12-23 | 250.46 | 251.14 | 248.69 | 249.10 | 249.10 | 422 |
| 2025-12-22 | 253.26 | 253.26 | 250.35 | 250.35 | 250.35 | 143 |
| 2025-12-19 | 251.81 | 253.21 | 247.00 | 252.36 | 252.36 | 120 |
| 2025-12-18 | 252.09 | 253.58 | 246.90 | 249.31 | 249.31 | 173 |
| 2025-12-17 | 245.33 | 256.30 | 245.33 | 254.52 | 254.52 | 654 |
| 2025-12-16 | 246.00 | 247.97 | 245.01 | 245.38 | 245.38 | 216 |
| 2025-12-15 | 236.75 | 246.26 | 235.55 | 244.12 | 244.12 | 880 |
| 2025-12-12 | 232.67 | 233.91 | 232.61 | 232.61 | 232.61 | 55 |
| 2025-12-11 | 233.11 | 234.31 | 232.79 | 233.50 | 233.50 | 243 |
| 2025-12-10 | 228.67 | 229.33 | 225.96 | 229.11 | 229.11 | 40 |
| 2025-12-09 | 229.28 | 231.28 | 226.34 | 229.30 | 229.30 | 1,116 |
| 2025-12-08 | 229.55 | 233.96 | 225.82 | 228.91 | 228.91 | 1,540 |
| 2025-12-05 | 231.55 | 233.44 | 229.80 | 229.80 | 229.80 | 1,547 |
| 2025-12-04 | 232.17 | 232.84 | 231.00 | 232.58 | 232.58 | 2,728 |
| 2025-12-03 | 230.09 | 232.45 | 227.48 | 231.69 | 231.69 | 283 |
| 2025-12-02 | 231.78 | 233.78 | 227.28 | 228.29 | 228.29 | 1,487 |
| 2025-12-01 | 225.00 | 234.88 | 225.00 | 233.35 | 233.35 | 4,068 |
| 2025-11-28 | 230.94 | 233.43 | 230.45 | 233.43 | 233.43 | 495 |
| 2025-11-26 | 237.00 | 237.00 | 233.40 | 233.41 | 233.41 | 67 |
| 2025-11-25 | 230.23 | 235.67 | 225.00 | 234.68 | 234.68 | 147 |
| 2025-11-24 | 234.35 | 236.83 | 227.53 | 230.00 | 230.00 | 231 |
| 2025-11-21 | 227.85 | 239.71 | 223.73 | 239.71 | 239.71 | 187 |
| 2025-11-20 | 226.45 | 227.46 | 223.53 | 223.53 | 223.53 | 13 |
| 2025-11-19 | 225.74 | 227.51 | 222.85 | 226.44 | 226.44 | 1,516 |
| 2025-11-18 | 224.66 | 227.82 | 224.15 | 224.15 | 224.15 | 1,288 |
| 2025-11-17 | 227.60 | 230.41 | 227.36 | 228.44 | 228.44 | 19 |
| 2025-11-14 | 227.00 | 233.00 | 227.00 | 231.11 | 231.11 | 468 |
| 2025-11-13 | 230.60 | 234.10 | 229.19 | 232.74 | 232.74 | 1,038 |
| 2025-11-12 | 232.50 | 233.73 | 228.51 | 232.74 | 232.74 | 124 |
| 2025-11-11 | 228.80 | 232.27 | 225.00 | 232.27 | 232.27 | 73,150 |
| 2025-11-10 | 230.38 | 232.93 | 226.46 | 226.46 | 226.46 | 79 |
| 2025-11-07 | 226.43 | 229.83 | 222.68 | 228.40 | 228.40 | 804 |
| 2025-11-06 | 238.00 | 238.00 | 224.94 | 225.53 | 225.53 | 3,827 |
| 2025-11-05 | 226.00 | 236.48 | 226.00 | 234.08 | 234.08 | 855 |
| 2025-11-04 | 240.10 | 253.58 | 223.24 | 228.29 | 228.29 | 6,640 |
| 2025-11-03 | 249.51 | 249.51 | 242.18 | 246.01 | 246.01 | 391 |
| 2025-10-31 | 246.50 | 248.56 | 245.07 | 248.56 | 248.56 | 113 |
| 2025-10-30 | 248.22 | 251.71 | 247.11 | 249.40 | 249.40 | 319 |
| 2025-10-29 | 252.43 | 253.93 | 247.99 | 250.97 | 250.97 | 88 |
| 2025-10-28 | 254.46 | 255.76 | 251.79 | 255.05 | 255.05 | 65 |
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.