Gartner Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	209.00	211.54	202.13	205.35	205.35	791,800
2026-10-15	199.10	208.76	199.10	207.31	207.31	1,174,300
2026-10-14	197.73	200.39	195.17	195.77	195.77	656,900
2026-10-13	195.75	200.85	194.82	196.96	196.96	818,600
2026-10-12	192.93	196.33	192.00	194.10	194.10	814,800
2026-10-09	194.05	195.91	190.65	191.15	191.15	706,600
2026-10-08	188.63	196.84	186.81	195.41	195.41	919,800
2026-10-07	186.51	188.80	185.10	185.77	185.77	736,900
2026-10-06	188.47	189.99	184.61	184.92	184.92	653,900
2026-10-05	185.07	188.12	184.45	187.76	187.76	626,100
2026-10-02	192.74	192.74	184.60	184.80	184.80	628,600
2026-10-01	196.19	204.29	192.42	192.80	192.80	1,093,600
2026-09-30	186.35	190.50	183.00	186.54	186.54	777,200
2026-09-29	184.10	186.94	180.68	185.85	185.85	787,400
2026-09-28	185.29	187.01	182.64	185.73	185.73	896,400
2026-09-25	179.75	189.14	177.95	187.90	187.90	1,070,600
2026-09-24	179.88	181.90	176.04	179.32	179.32	854,900
2026-09-23	178.00	181.81	176.51	178.52	178.52	977,800
2026-09-22	186.50	186.50	178.18	178.75	178.75	927,900
2026-09-21	188.58	192.91	183.23	183.32	183.32	715,800
2026-09-18	188.32	189.39	183.42	185.78	185.78	2,571,800
2026-09-17	191.61	193.01	187.61	187.80	187.80	754,300
2026-09-16	192.71	195.84	190.04	191.57	191.57	912,000
2026-09-15	192.45	202.98	191.26	195.62	195.62	1,248,600
2026-09-14	186.09	197.64	184.88	197.07	197.07	1,693,300
2026-09-11	171.24	179.63	170.71	179.59	179.59	900,500
2026-09-10	171.07	172.42	169.08	170.62	170.62	1,012,100
2026-09-09	172.70	172.70	166.01	169.69	169.69	1,295,800
2026-09-08	183.92	184.10	172.49	172.59	172.59	1,457,900
2026-09-04	192.68	192.68	184.84	186.42	186.42	839,500
2026-09-03	189.20	197.94	188.48	195.46	195.46	1,026,500
2026-09-02	189.07	192.14	186.42	186.75	186.75	690,700
2026-09-01	197.47	198.69	189.66	189.93	189.93	772,300
2026-08-31	197.34	199.58	194.94	198.11	198.11	997,700
2026-08-28	197.31	200.35	195.77	198.39	198.39	610,200
2026-08-27	194.31	199.34	193.37	196.60	196.60	1,198,200
2026-08-26	190.84	196.28	190.00	192.96	192.96	1,181,400
2026-08-25	199.05	202.25	195.07	195.79	195.79	1,986,230
2026-08-24	196.36	203.03	194.68	202.78	202.78	1,292,151
2026-08-21	193.14	196.79	189.61	195.90	195.90	1,059,800
2026-08-20	193.00	196.35	190.42	193.68	193.68	854,200
2026-08-19	180.98	196.29	180.98	192.82	192.82	1,279,700
2026-08-18	178.12	187.98	178.12	182.07	182.07	1,304,600
2026-08-17	178.42	180.48	173.25	179.19	179.19	2,285,300
2026-08-14	184.21	185.09	176.23	181.09	181.09	1,629,600
2026-08-13	180.80	184.14	172.65	183.30	183.30	1,618,800
2026-08-12	185.10	186.82	178.85	179.46	179.46	1,011,800
2026-08-11	191.01	191.25	186.06	187.27	187.27	1,378,200
2026-08-10	182.78	193.93	182.62	193.17	193.17	1,666,400
2026-08-07	190.00	194.53	183.96	185.60	185.60	1,194,900
2026-08-06	184.00	186.02	178.75	184.82	184.82	1,646,100
2026-08-05	188.01	192.79	184.11	186.41	186.41	2,354,900
2026-08-04	157.58	191.91	155.86	185.79	185.79	3,712,100
2026-08-03	155.55	156.48	149.68	151.53	151.53	1,441,700
2026-07-31	148.59	152.72	147.45	151.02	151.02	1,406,300
2026-07-30	159.62	159.62	149.02	152.92	152.92	2,229,000
2026-07-29	155.95	167.47	155.93	165.65	165.65	1,431,800
2026-07-28	151.37	159.71	150.23	155.84	155.84	1,530,700
2026-07-27	143.46	151.14	143.20	147.45	147.45	1,127,600
2026-07-24	136.35	141.28	135.65	140.50	140.50	1,085,200

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-04-01	2:1
1995-06-29	2:1
1994-08-29	2:1

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.