Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 464.48 | 471.64 | 464.24 | 471.48 | 471.48 | 274,800 |
| 2024-02-29 | 468.01 | 469.96 | 459.68 | 465.56 | 465.56 | 607,000 |
| 2024-02-28 | 459.96 | 465.90 | 458.65 | 465.69 | 465.69 | 221,000 |
| 2024-02-27 | 460.47 | 461.49 | 458.38 | 461.05 | 461.05 | 231,200 |
| 2024-02-26 | 461.10 | 462.89 | 458.98 | 460.97 | 460.97 | 213,400 |
| 2024-02-23 | 455.12 | 461.97 | 455.12 | 460.64 | 460.64 | 280,800 |
| 2024-02-22 | 448.70 | 455.40 | 447.97 | 453.46 | 453.46 | 304,400 |
| 2024-02-21 | 441.59 | 442.04 | 437.34 | 440.76 | 440.76 | 498,100 |
| 2024-02-20 | 447.77 | 450.40 | 441.21 | 445.00 | 445.00 | 602,200 |
| 2024-02-16 | 453.71 | 456.87 | 448.55 | 448.61 | 448.61 | 391,500 |
| 2024-02-15 | 453.19 | 455.68 | 450.52 | 453.81 | 453.81 | 577,800 |
| 2024-02-14 | 449.06 | 452.79 | 446.96 | 449.86 | 449.86 | 538,600 |
| 2024-02-13 | 442.98 | 447.98 | 440.16 | 446.24 | 446.24 | 401,200 |
| 2024-02-12 | 463.00 | 463.00 | 449.27 | 450.97 | 450.97 | 477,500 |
| 2024-02-09 | 458.80 | 465.02 | 456.59 | 463.52 | 463.52 | 342,800 |
| 2024-02-08 | 453.30 | 456.48 | 449.22 | 456.18 | 456.18 | 474,800 |
| 2024-02-07 | 458.97 | 458.97 | 448.37 | 449.95 | 449.95 | 1,064,800 |
| 2024-02-06 | 433.13 | 466.03 | 431.00 | 461.70 | 461.70 | 1,171,600 |
| 2024-02-05 | 469.89 | 471.32 | 464.53 | 469.79 | 469.79 | 417,000 |
| 2024-02-02 | 467.48 | 471.76 | 462.29 | 469.89 | 469.89 | 453,600 |
| 2024-02-01 | 457.59 | 467.01 | 456.64 | 467.01 | 467.01 | 311,700 |
| 2024-01-31 | 462.55 | 464.26 | 456.92 | 457.44 | 457.44 | 369,600 |
| 2024-01-30 | 465.16 | 470.52 | 464.33 | 465.54 | 465.54 | 257,800 |
| 2024-01-29 | 460.56 | 465.11 | 459.08 | 463.69 | 463.69 | 202,600 |
| 2024-01-26 | 459.71 | 464.30 | 458.59 | 460.83 | 460.83 | 206,200 |
| 2024-01-25 | 466.68 | 467.22 | 457.01 | 461.19 | 461.19 | 306,900 |
| 2024-01-24 | 470.97 | 471.44 | 463.03 | 463.08 | 463.08 | 260,600 |
| 2024-01-23 | 469.16 | 469.39 | 463.54 | 466.22 | 466.22 | 265,800 |
| 2024-01-22 | 468.76 | 470.50 | 465.13 | 468.00 | 468.00 | 306,500 |
| 2024-01-19 | 465.10 | 466.33 | 460.56 | 464.88 | 464.88 | 1,080,300 |
| 2024-01-18 | 456.67 | 463.23 | 455.54 | 463.09 | 463.09 | 591,900 |
| 2024-01-17 | 451.00 | 455.72 | 450.17 | 454.38 | 454.38 | 548,400 |
| 2024-01-16 | 451.22 | 456.70 | 450.69 | 453.10 | 453.10 | 558,700 |
| 2024-01-12 | 443.11 | 454.65 | 443.11 | 454.21 | 454.21 | 380,000 |
| 2024-01-11 | 443.73 | 444.99 | 436.00 | 444.66 | 444.66 | 290,500 |
| 2024-01-10 | 439.40 | 442.30 | 437.42 | 441.56 | 441.56 | 348,300 |
| 2024-01-09 | 431.89 | 437.18 | 431.79 | 436.98 | 436.98 | 291,100 |
| 2024-01-08 | 427.85 | 435.88 | 425.75 | 435.82 | 435.82 | 336,200 |
| 2024-01-05 | 425.66 | 430.08 | 424.53 | 425.37 | 425.37 | 326,000 |
| 2024-01-04 | 427.20 | 430.98 | 425.08 | 426.54 | 426.54 | 380,000 |
| 2024-01-03 | 435.65 | 437.42 | 427.31 | 427.54 | 427.54 | 435,500 |
| 2024-01-02 | 446.82 | 449.09 | 434.96 | 437.25 | 437.25 | 442,800 |
| 2023-12-29 | 450.95 | 454.89 | 449.85 | 451.11 | 451.11 | 289,400 |
| 2023-12-28 | 448.02 | 452.98 | 448.02 | 452.27 | 452.27 | 276,800 |
| 2023-12-27 | 447.74 | 447.96 | 444.34 | 446.63 | 446.63 | 203,200 |
| 2023-12-26 | 444.25 | 447.66 | 443.53 | 446.47 | 446.47 | 232,100 |
| 2023-12-22 | 446.00 | 449.01 | 442.07 | 446.49 | 446.49 | 253,000 |
| 2023-12-21 | 445.85 | 446.11 | 439.84 | 443.34 | 443.34 | 603,600 |
| 2023-12-20 | 448.73 | 451.82 | 442.59 | 442.59 | 442.59 | 416,200 |
| 2023-12-19 | 449.35 | 453.56 | 447.51 | 450.48 | 450.48 | 383,900 |
| 2023-12-18 | 445.09 | 450.55 | 443.38 | 449.68 | 449.68 | 991,800 |
| 2023-12-15 | 449.42 | 455.10 | 444.16 | 444.42 | 444.42 | 1,345,000 |
| 2023-12-14 | 465.97 | 468.31 | 453.86 | 454.01 | 454.01 | 773,900 |
| 2023-12-13 | 461.39 | 469.58 | 461.35 | 466.05 | 466.05 | 535,700 |
| 2023-12-12 | 458.40 | 463.90 | 457.00 | 460.62 | 460.62 | 426,500 |
| 2023-12-11 | 452.84 | 460.00 | 447.94 | 457.60 | 457.60 | 604,300 |
| 2023-12-08 | 445.39 | 453.25 | 443.95 | 452.00 | 452.00 | 431,700 |
| 2023-12-07 | 442.50 | 447.29 | 442.13 | 446.00 | 446.00 | 462,500 |
| 2023-12-06 | 437.08 | 442.80 | 437.08 | 442.00 | 442.00 | 457,700 |
| 2023-12-05 | 436.75 | 439.17 | 433.43 | 434.83 | 434.83 | 277,800 |
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.