Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 438.68 | 441.23 | 432.33 | 434.70 | 434.70 | 337,600 |
| 2024-05-24 | 445.69 | 445.69 | 438.95 | 439.04 | 439.04 | 362,100 |
| 2024-05-23 | 453.85 | 453.85 | 442.79 | 445.69 | 445.69 | 337,200 |
| 2024-05-22 | 451.68 | 457.91 | 449.96 | 451.93 | 451.93 | 289,300 |
| 2024-05-21 | 455.66 | 455.66 | 446.95 | 449.35 | 449.35 | 388,500 |
| 2024-05-20 | 450.77 | 457.81 | 449.42 | 456.30 | 456.30 | 278,600 |
| 2024-05-17 | 450.20 | 452.00 | 447.29 | 450.26 | 450.26 | 345,800 |
| 2024-05-16 | 443.00 | 448.84 | 442.48 | 447.78 | 447.78 | 306,200 |
| 2024-05-15 | 439.22 | 448.27 | 435.34 | 442.15 | 442.15 | 473,000 |
| 2024-05-14 | 441.15 | 444.15 | 433.48 | 436.57 | 436.57 | 341,800 |
| 2024-05-13 | 440.55 | 442.38 | 436.43 | 440.09 | 440.09 | 369,800 |
| 2024-05-10 | 438.56 | 440.01 | 436.43 | 439.27 | 439.27 | 311,000 |
| 2024-05-09 | 434.33 | 436.80 | 427.71 | 436.75 | 436.75 | 363,600 |
| 2024-05-08 | 433.99 | 440.00 | 433.49 | 434.27 | 434.27 | 368,200 |
| 2024-05-07 | 438.76 | 441.81 | 435.67 | 437.13 | 437.13 | 314,900 |
| 2024-05-06 | 430.51 | 436.76 | 429.21 | 436.38 | 436.38 | 311,200 |
| 2024-05-03 | 425.06 | 431.00 | 421.44 | 428.64 | 428.64 | 478,600 |
| 2024-05-02 | 424.24 | 424.24 | 414.64 | 419.04 | 419.04 | 618,200 |
| 2024-05-01 | 412.16 | 428.92 | 412.16 | 422.39 | 422.39 | 929,700 |
| 2024-04-30 | 458.06 | 458.08 | 411.15 | 412.59 | 412.59 | 1,344,200 |
| 2024-04-29 | 448.90 | 453.35 | 445.90 | 448.65 | 448.65 | 694,400 |
| 2024-04-26 | 447.45 | 453.21 | 447.45 | 448.78 | 448.78 | 292,200 |
| 2024-04-25 | 447.72 | 450.84 | 445.97 | 446.31 | 446.31 | 363,000 |
| 2024-04-24 | 450.32 | 453.59 | 447.90 | 451.06 | 451.06 | 283,600 |
| 2024-04-23 | 446.33 | 452.31 | 445.66 | 450.26 | 450.26 | 253,000 |
| 2024-04-22 | 442.94 | 447.55 | 441.96 | 443.06 | 443.06 | 391,900 |
| 2024-04-19 | 450.53 | 451.72 | 438.58 | 440.38 | 440.38 | 445,400 |
| 2024-04-18 | 449.92 | 452.73 | 446.34 | 449.61 | 449.61 | 426,500 |
| 2024-04-17 | 460.70 | 462.83 | 449.30 | 449.31 | 449.31 | 401,500 |
| 2024-04-16 | 462.34 | 462.34 | 455.54 | 458.13 | 458.13 | 496,700 |
| 2024-04-15 | 470.37 | 474.31 | 463.00 | 463.59 | 463.59 | 626,600 |
| 2024-04-12 | 469.96 | 470.80 | 462.97 | 465.45 | 465.45 | 319,500 |
| 2024-04-11 | 472.15 | 478.82 | 467.73 | 474.72 | 474.72 | 306,100 |
| 2024-04-10 | 465.27 | 468.51 | 463.21 | 463.78 | 463.78 | 249,400 |
| 2024-04-09 | 474.50 | 475.95 | 466.75 | 469.89 | 469.89 | 247,100 |
| 2024-04-08 | 470.34 | 473.05 | 469.28 | 471.87 | 471.87 | 340,000 |
| 2024-04-05 | 465.41 | 472.54 | 465.41 | 470.36 | 470.36 | 233,200 |
| 2024-04-04 | 475.43 | 477.67 | 463.49 | 464.34 | 464.34 | 365,900 |
| 2024-04-03 | 466.91 | 474.01 | 466.91 | 472.09 | 472.09 | 230,800 |
| 2024-04-02 | 473.83 | 477.06 | 465.50 | 469.48 | 469.48 | 249,600 |
| 2024-04-01 | 475.88 | 478.36 | 474.55 | 477.44 | 477.44 | 255,600 |
| 2024-03-28 | 481.97 | 484.98 | 476.02 | 476.67 | 476.67 | 402,300 |
| 2024-03-27 | 479.06 | 481.65 | 476.49 | 480.84 | 480.84 | 299,700 |
| 2024-03-26 | 475.60 | 482.31 | 473.14 | 475.45 | 475.45 | 357,100 |
| 2024-03-25 | 477.61 | 479.03 | 471.85 | 473.61 | 473.61 | 333,900 |
| 2024-03-22 | 484.08 | 485.92 | 477.48 | 479.34 | 479.34 | 233,000 |
| 2024-03-21 | 482.89 | 486.54 | 475.47 | 483.11 | 483.11 | 446,700 |
| 2024-03-20 | 478.66 | 482.24 | 475.29 | 480.28 | 480.28 | 304,300 |
| 2024-03-19 | 473.69 | 477.30 | 471.96 | 477.02 | 477.02 | 238,400 |
| 2024-03-18 | 473.23 | 477.22 | 472.63 | 474.75 | 474.75 | 289,000 |
| 2024-03-15 | 465.84 | 471.30 | 463.92 | 470.97 | 470.97 | 493,600 |
| 2024-03-14 | 477.00 | 479.00 | 468.03 | 468.94 | 468.94 | 369,300 |
| 2024-03-13 | 476.52 | 476.96 | 471.24 | 476.70 | 476.70 | 294,100 |
| 2024-03-12 | 466.00 | 476.99 | 465.58 | 476.16 | 476.16 | 321,400 |
| 2024-03-11 | 461.19 | 468.06 | 461.19 | 465.00 | 465.00 | 309,400 |
| 2024-03-08 | 469.83 | 471.24 | 463.51 | 463.56 | 463.56 | 387,200 |
| 2024-03-07 | 473.83 | 476.42 | 468.54 | 470.00 | 470.00 | 556,800 |
| 2024-03-06 | 465.11 | 469.45 | 463.65 | 468.97 | 468.97 | 259,500 |
| 2024-03-05 | 467.69 | 467.69 | 456.30 | 460.23 | 460.23 | 256,100 |
| 2024-03-04 | 470.82 | 474.65 | 467.35 | 469.75 | 469.75 | 316,600 |
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.