Gartner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 210.00 | 211.00 | 200.04 | 206.13 | 206.13 | 242 |
| 2026-10-15 | 194.94 | 208.39 | 194.94 | 207.36 | 207.36 | 141 |
| 2026-10-14 | 202.80 | 202.80 | 194.01 | 196.76 | 196.76 | 217 |
| 2026-10-13 | 191.99 | 203.81 | 191.99 | 199.41 | 199.41 | 154 |
| 2026-10-12 | 197.29 | 197.29 | 189.77 | 195.90 | 195.90 | 58 |
| 2026-10-09 | 195.41 | 197.00 | 191.01 | 192.52 | 192.52 | 78 |
| 2026-10-08 | 185.00 | 194.40 | 184.92 | 194.00 | 194.00 | 152 |
| 2026-10-07 | 184.52 | 188.65 | 183.10 | 187.58 | 187.58 | 34 |
| 2026-10-06 | 185.98 | 190.21 | 185.85 | 185.85 | 185.85 | 2,162 |
| 2026-10-05 | 186.00 | 191.40 | 182.22 | 184.67 | 184.67 | 331 |
| 2026-10-02 | 188.78 | 195.33 | 186.00 | 186.00 | 186.00 | 435 |
| 2026-10-01 | 184.61 | 203.91 | 184.61 | 197.87 | 197.87 | 534 |
| 2026-09-30 | 186.20 | 191.55 | 182.80 | 187.35 | 187.35 | 208 |
| 2026-09-29 | 184.10 | 189.00 | 183.88 | 184.09 | 184.09 | 60 |
| 2026-09-28 | 190.00 | 190.00 | 180.86 | 184.84 | 184.84 | 1,457 |
| 2026-09-25 | 179.25 | 187.58 | 176.12 | 187.58 | 187.58 | 117 |
| 2026-09-24 | 178.91 | 185.31 | 176.05 | 176.76 | 176.76 | 56 |
| 2026-09-23 | 182.00 | 182.00 | 176.50 | 180.11 | 180.11 | 74 |
| 2026-09-22 | 186.50 | 190.65 | 178.33 | 180.56 | 180.56 | 824 |
| 2026-09-21 | 190.00 | 193.89 | 183.21 | 185.11 | 185.11 | 378 |
| 2026-09-18 | 188.00 | 191.54 | 183.53 | 186.99 | 186.99 | 131 |
| 2026-09-17 | 193.51 | 194.93 | 187.20 | 189.98 | 189.98 | 277 |
| 2026-09-16 | 198.95 | 198.95 | 190.04 | 192.24 | 192.24 | 82 |
| 2026-09-15 | 201.00 | 202.68 | 187.75 | 201.26 | 201.26 | 1,060 |
| 2026-09-14 | 179.80 | 194.27 | 179.80 | 194.16 | 194.16 | 650 |
| 2026-09-11 | 176.85 | 177.51 | 171.26 | 176.09 | 176.09 | 172 |
| 2026-09-10 | 175.50 | 175.50 | 165.18 | 170.10 | 170.10 | 237 |
| 2026-09-09 | 172.59 | 178.00 | 167.19 | 169.45 | 169.45 | 665 |
| 2026-09-08 | 184.80 | 190.80 | 173.84 | 173.84 | 173.84 | 813 |
| 2026-09-04 | 201.00 | 201.00 | 184.80 | 186.85 | 186.85 | 240 |
| 2026-09-03 | 186.75 | 195.13 | 186.75 | 195.13 | 195.13 | 434 |
| 2026-09-02 | 189.05 | 193.73 | 186.52 | 189.77 | 189.77 | 5,103 |
| 2026-09-01 | 198.50 | 202.40 | 190.58 | 191.90 | 191.90 | 10,775 |
| 2026-08-28 | 192.20 | 199.99 | 192.20 | 198.07 | 198.07 | 281 |
| 2026-08-27 | 192.96 | 199.22 | 189.18 | 197.62 | 197.62 | 203 |
| 2026-08-26 | 193.27 | 198.73 | 190.00 | 193.50 | 193.50 | 638 |
| 2026-08-25 | 195.00 | 202.84 | 195.00 | 199.09 | 199.09 | 1,779 |
| 2026-08-24 | 200.48 | 202.04 | 193.37 | 201.70 | 201.70 | 139 |
| 2026-08-21 | 191.33 | 196.88 | 187.78 | 195.41 | 195.41 | 265 |
| 2026-08-20 | 196.00 | 196.37 | 191.01 | 194.79 | 194.79 | 471 |
| 2026-08-19 | 182.07 | 196.50 | 180.09 | 195.39 | 195.39 | 302 |
| 2026-08-18 | 181.80 | 187.59 | 179.25 | 187.04 | 187.04 | 130 |
| 2026-08-17 | 182.00 | 186.42 | 173.91 | 177.78 | 177.78 | 91 |
| 2026-08-14 | 183.30 | 186.56 | 176.89 | 180.97 | 180.97 | 526 |
| 2026-08-13 | 179.46 | 184.42 | 172.85 | 175.22 | 175.22 | 325 |
| 2026-08-12 | 192.84 | 192.84 | 178.83 | 179.70 | 179.70 | 192 |
| 2026-08-11 | 194.65 | 196.84 | 186.77 | 187.60 | 187.60 | 138 |
| 2026-08-10 | 185.60 | 193.25 | 176.83 | 192.80 | 192.80 | 158 |
| 2026-08-07 | 191.19 | 194.66 | 186.75 | 187.14 | 187.14 | 318 |
| 2026-08-06 | 190.00 | 190.00 | 179.01 | 183.21 | 183.21 | 643 |
| 2026-08-05 | 188.82 | 192.17 | 184.00 | 185.50 | 185.50 | 1,043 |
| 2026-08-04 | 154.50 | 187.98 | 154.50 | 186.60 | 186.60 | 2,893 |
| 2026-08-03 | 156.00 | 159.00 | 149.65 | 151.69 | 151.69 | 144 |
| 2026-07-31 | 155.83 | 155.83 | 148.72 | 152.11 | 152.11 | 211 |
| 2026-07-30 | 160.02 | 164.00 | 149.68 | 152.20 | 152.20 | 666 |
| 2026-07-29 | 160.00 | 166.59 | 154.14 | 166.44 | 166.44 | 296 |
| 2026-07-28 | 150.90 | 159.69 | 148.20 | 157.84 | 157.84 | 609 |
| 2026-07-27 | 141.50 | 151.05 | 139.98 | 150.81 | 150.81 | 309 |
| 2026-07-24 | 137.97 | 140.66 | 133.88 | 139.28 | 139.28 | 203 |
| 2026-07-23 | 134.07 | 134.07 | 128.93 | 131.25 | 131.25 | 241 |
Page 1 of 19 · 1,107 trading daysOlder →
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.