Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	353.80	357.44	349.97	352.37	352.37	472,700
2023-06-13	353.80	357.49	353.08	354.85	354.85	518,800
2023-06-12	347.27	353.78	345.86	352.34	352.34	414,500
2023-06-09	344.75	348.29	343.43	344.55	344.55	458,000
2023-06-08	339.40	345.13	339.40	343.99	343.99	417,600
2023-06-07	340.29	341.52	333.45	339.44	339.44	599,700
2023-06-06	344.24	346.18	338.82	339.38	339.38	535,500
2023-06-05	342.67	344.35	338.12	343.51	343.51	635,100
2023-06-02	341.70	347.11	340.59	345.01	345.01	396,500
2023-06-01	339.91	341.74	333.77	340.24	340.24	570,900
2023-05-31	341.66	345.68	340.85	342.86	342.86	1,314,500
2023-05-30	344.98	349.10	340.96	342.51	342.51	540,800
2023-05-26	338.51	346.45	338.51	343.26	343.26	513,700
2023-05-25	332.41	340.99	329.57	338.24	338.24	757,500
2023-05-24	324.13	330.94	324.13	329.54	329.54	452,100
2023-05-23	329.60	330.56	324.94	325.29	325.29	469,900
2023-05-22	331.28	334.36	327.09	331.40	331.40	517,600
2023-05-19	332.75	335.54	329.17	330.77	330.77	470,800
2023-05-18	324.80	332.27	320.82	331.31	331.31	619,100
2023-05-17	321.82	325.19	317.86	323.30	323.30	698,100
2023-05-16	313.86	324.27	312.58	321.21	321.21	948,500
2023-05-15	310.42	315.32	309.02	315.11	315.11	422,100
2023-05-12	308.14	312.45	306.92	310.63	310.63	611,100
2023-05-11	304.39	306.64	303.10	305.85	305.85	388,200
2023-05-10	307.83	309.43	302.74	304.52	304.52	326,600
2023-05-09	302.33	305.19	301.78	304.43	304.43	333,100
2023-05-08	304.58	305.82	300.94	304.18	304.18	426,300
2023-05-05	302.54	306.34	300.38	303.57	303.57	488,600
2023-05-04	305.48	305.48	295.43	300.65	300.65	561,400
2023-05-03	305.73	310.95	303.74	305.85	305.85	791,000
2023-05-02	313.49	324.15	301.56	301.99	301.99	905,900
2023-05-01	301.40	309.94	301.22	307.60	307.60	705,800
2023-04-28	301.19	304.77	300.27	302.46	302.46	648,100
2023-04-27	295.06	302.99	293.73	302.43	302.43	511,700
2023-04-26	293.25	296.15	292.60	294.42	294.42	395,300
2023-04-25	300.88	301.10	294.52	294.89	294.89	394,400
2023-04-24	303.56	303.88	301.46	302.56	302.56	423,000
2023-04-21	304.70	305.59	300.50	302.72	302.72	686,700
2023-04-20	305.47	307.11	302.83	304.14	304.14	718,800
2023-04-19	314.58	314.67	306.32	307.24	307.24	516,500
2023-04-18	321.26	321.60	316.17	317.75	317.75	430,300
2023-04-17	314.88	320.04	313.63	319.57	319.57	299,800
2023-04-14	319.93	323.36	313.35	314.88	314.88	440,100
2023-04-13	320.71	321.75	317.57	320.96	320.96	648,300
2023-04-12	317.92	321.95	317.08	320.25	320.25	522,800
2023-04-11	315.71	318.73	314.65	316.21	316.21	294,300
2023-04-10	311.43	314.91	308.42	314.68	314.68	419,200
2023-04-06	312.43	313.83	307.43	313.75	313.75	477,800
2023-04-05	313.08	317.40	310.00	313.16	313.16	645,500
2023-04-04	324.06	324.24	311.87	314.08	314.08	650,500
2023-04-03	323.27	325.85	322.09	324.71	324.71	519,700
2023-03-31	321.01	325.80	320.84	325.77	325.77	396,800
2023-03-30	319.33	320.60	317.41	319.70	319.70	237,700
2023-03-29	317.00	318.81	314.52	318.36	318.36	219,100
2023-03-28	311.61	314.99	311.61	314.73	314.73	289,900
2023-03-27	313.89	315.04	311.85	312.46	312.46	284,600
2023-03-24	307.81	312.26	302.03	312.11	312.11	427,900
2023-03-23	313.08	315.27	306.91	308.54	308.54	682,800
2023-03-22	313.21	321.11	312.00	312.10	312.10	548,400
2023-03-21	310.32	314.11	308.29	314.06	314.06	443,600

← NewerPage 15 of 79 · 4,730 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.