Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	354.84	357.37	349.77	350.42	350.42	337,300
2023-09-08	354.85	357.32	353.15	354.15	354.15	341,500
2023-09-07	349.72	355.33	347.79	354.01	354.01	449,700
2023-09-06	349.27	351.80	348.56	350.58	350.58	260,000
2023-09-05	348.75	350.79	346.63	350.35	350.35	358,000
2023-09-01	351.21	351.27	348.83	350.04	350.04	287,100
2023-08-31	353.09	354.41	349.47	349.68	349.68	423,100
2023-08-30	349.24	351.92	348.29	351.64	351.64	263,100
2023-08-29	343.96	350.24	343.81	348.98	348.98	242,700
2023-08-28	342.70	346.18	342.22	344.49	344.49	291,100
2023-08-25	340.18	344.82	338.75	342.49	342.49	296,600
2023-08-24	340.84	342.84	339.20	339.26	339.26	441,100
2023-08-23	335.00	340.00	334.49	339.64	339.64	273,700
2023-08-22	333.61	335.87	332.06	332.62	332.62	352,400
2023-08-21	328.20	333.36	328.20	332.11	332.11	299,700
2023-08-18	324.84	330.63	324.30	328.15	328.15	359,200
2023-08-17	331.26	333.35	326.33	326.85	326.85	333,200
2023-08-16	333.18	335.25	330.56	331.04	331.04	299,300
2023-08-15	338.84	338.84	333.58	334.15	334.15	308,900
2023-08-14	339.79	341.33	337.86	338.86	338.86	280,100
2023-08-11	337.80	341.94	337.27	339.96	339.96	306,700
2023-08-10	339.57	341.81	336.26	337.88	337.88	425,200
2023-08-09	337.38	340.09	335.30	338.40	338.40	362,900
2023-08-08	339.93	343.10	334.43	337.14	337.14	325,600
2023-08-07	338.72	342.80	338.33	341.70	341.70	415,800
2023-08-04	342.21	344.50	336.60	336.83	336.83	576,300
2023-08-03	339.51	341.68	336.13	340.68	340.68	743,700
2023-08-02	341.53	341.53	334.92	340.81	340.81	998,400
2023-08-01	341.10	344.78	334.43	343.92	343.92	1,004,500
2023-07-31	352.08	353.99	350.08	353.59	353.59	557,300
2023-07-28	355.31	356.53	348.20	350.86	350.86	413,200
2023-07-27	361.00	361.00	353.19	353.75	353.75	347,700
2023-07-26	362.38	362.77	356.66	357.16	357.16	319,400
2023-07-25	356.54	364.95	355.29	363.82	363.82	216,600
2023-07-24	357.51	359.93	356.11	357.21	357.21	212,900
2023-07-21	359.27	360.76	354.68	355.85	355.85	260,000
2023-07-20	365.45	365.45	356.85	357.45	357.45	418,700
2023-07-19	373.09	377.88	367.10	367.68	367.68	310,300
2023-07-18	369.42	374.83	368.31	374.04	374.04	362,800
2023-07-17	365.07	371.82	364.26	371.07	371.07	309,800
2023-07-14	360.46	364.47	360.38	362.67	362.67	229,100
2023-07-13	359.33	363.36	358.96	361.33	361.33	262,300
2023-07-12	358.33	360.13	355.86	358.28	358.28	411,800
2023-07-11	351.88	354.82	350.48	354.56	354.56	298,800
2023-07-10	347.37	353.27	347.10	351.78	351.78	287,500
2023-07-07	346.46	351.22	344.68	347.74	347.74	311,400
2023-07-06	343.79	349.99	341.91	349.74	349.74	419,200
2023-07-05	345.20	347.64	342.42	346.99	346.99	264,900
2023-07-03	348.03	349.58	342.52	347.08	347.08	261,500
2023-06-30	344.73	351.98	343.71	350.31	350.31	420,700
2023-06-29	338.93	343.33	336.79	342.54	342.54	393,100
2023-06-28	339.32	342.99	336.33	338.56	338.56	471,900
2023-06-27	338.28	341.28	334.39	339.09	339.09	556,000
2023-06-26	338.24	341.46	336.37	336.93	336.93	555,500
2023-06-23	342.67	344.88	338.19	338.19	338.19	732,200
2023-06-22	349.10	350.43	344.99	345.95	345.95	452,500
2023-06-21	353.21	353.21	349.11	350.45	350.45	401,700
2023-06-20	354.10	357.84	351.84	353.36	353.36	483,000
2023-06-16	357.91	363.12	354.29	356.54	356.54	1,346,200
2023-06-15	353.02	358.15	353.02	356.19	356.19	532,600

← NewerPage 14 of 21 · 1,255 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.