Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	436.83	441.58	435.19	439.58	439.58	474,000
2023-12-01	434.32	441.82	432.76	441.14	441.14	532,000
2023-11-30	430.57	435.38	426.62	434.84	434.84	996,300
2023-11-29	431.95	434.41	430.02	430.12	430.12	441,100
2023-11-28	429.79	433.90	428.59	428.69	428.69	258,600
2023-11-27	426.83	432.79	426.83	431.36	431.36	306,600
2023-11-24	426.78	429.04	423.53	426.85	426.85	159,900
2023-11-22	430.27	432.69	426.71	428.34	428.34	274,200
2023-11-21	426.99	429.88	425.93	427.79	427.79	282,300
2023-11-20	417.95	425.00	417.95	424.58	424.58	428,700
2023-11-17	421.30	422.69	415.88	417.61	417.61	521,800
2023-11-16	418.03	422.32	416.41	420.10	420.10	458,600
2023-11-15	421.59	425.96	417.37	417.78	417.78	564,500
2023-11-14	419.12	424.13	416.50	422.13	422.13	463,500
2023-11-13	411.12	416.28	410.58	414.50	414.50	495,500
2023-11-10	402.59	412.41	402.59	411.63	411.63	413,600
2023-11-09	400.97	403.74	397.43	401.35	401.35	416,000
2023-11-08	398.48	401.42	396.60	401.14	401.14	592,400
2023-11-07	394.21	401.06	392.49	397.89	397.89	857,700
2023-11-06	387.81	394.22	382.27	392.57	392.57	850,700
2023-11-03	364.58	401.18	360.22	386.71	386.71	1,839,400
2023-11-02	332.59	338.11	332.59	337.59	337.59	762,800
2023-11-01	331.86	334.23	330.00	331.92	331.92	618,500
2023-10-31	330.03	333.34	329.20	332.04	332.04	578,600
2023-10-30	327.79	330.94	324.98	329.67	329.67	502,600
2023-10-27	329.10	330.21	323.61	325.76	325.76	448,600
2023-10-26	331.75	334.41	328.98	329.43	329.43	428,700
2023-10-25	335.75	336.78	330.07	331.66	331.66	359,000
2023-10-24	344.47	345.47	334.51	337.30	337.30	569,100
2023-10-23	345.90	348.00	342.33	342.53	342.53	493,900
2023-10-20	353.41	354.85	347.23	348.76	348.76	1,235,600
2023-10-19	351.20	358.30	351.20	353.03	353.03	512,000
2023-10-18	350.09	353.83	349.69	349.82	349.82	444,800
2023-10-17	353.01	354.15	350.64	351.73	351.73	496,300
2023-10-16	360.61	361.66	352.37	354.94	354.94	561,800
2023-10-13	358.12	359.84	355.01	358.22	358.22	467,400
2023-10-12	361.59	362.57	357.67	357.90	357.90	421,100
2023-10-11	356.73	361.49	355.14	360.82	360.82	364,100
2023-10-10	353.53	357.50	352.96	355.82	355.82	472,700
2023-10-09	351.01	355.10	350.16	354.06	354.06	382,900
2023-10-06	348.94	355.61	348.13	353.60	353.60	332,100
2023-10-05	346.63	353.34	345.58	352.14	352.14	314,000
2023-10-04	343.62	347.74	341.93	347.30	347.30	329,700
2023-10-03	344.85	347.46	340.65	341.70	341.70	322,700
2023-10-02	343.47	350.13	341.94	346.00	346.00	418,600
2023-09-29	349.36	349.83	343.40	343.61	343.61	551,500
2023-09-28	347.99	349.56	340.63	346.42	346.42	610,500
2023-09-27	351.45	354.89	348.70	349.19	349.19	412,900
2023-09-26	356.65	357.86	349.49	349.99	349.99	482,400
2023-09-25	354.87	359.43	354.27	357.91	357.91	518,800
2023-09-22	349.56	357.50	349.56	356.26	356.26	527,800
2023-09-21	354.83	354.83	349.14	349.20	349.20	454,700
2023-09-20	355.88	360.54	354.03	357.22	357.22	467,600
2023-09-19	350.32	355.48	348.35	354.70	354.70	432,700
2023-09-18	349.20	357.33	348.81	351.83	351.83	409,000
2023-09-15	356.50	356.50	343.19	350.14	350.14	907,100
2023-09-14	355.13	358.02	353.19	356.52	356.52	439,500
2023-09-13	352.57	353.47	350.32	353.19	353.19	579,700
2023-09-12	348.63	353.30	347.21	350.27	350.27	394,700
2023-09-11	354.84	357.37	349.77	350.42	350.42	337,300

← NewerPage 13 of 79 · 4,729 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.