Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	303.07	308.44	303.07	308.15	308.15	390,700
2023-03-17	303.70	310.78	299.07	302.49	302.49	1,131,600
2023-03-16	309.61	312.95	304.41	305.95	305.95	1,115,600
2023-03-15	315.17	316.89	306.01	310.82	310.82	476,600
2023-03-14	317.97	324.40	315.43	320.32	320.32	576,400
2023-03-13	311.90	317.43	310.16	313.28	313.28	407,900
2023-03-10	331.64	332.25	313.80	314.33	314.33	685,900
2023-03-09	339.26	340.13	331.62	332.32	332.32	384,100
2023-03-08	333.70	340.00	333.70	338.32	338.32	296,300
2023-03-07	340.88	341.54	332.92	334.60	334.60	522,800
2023-03-06	335.34	341.99	334.20	341.42	341.42	435,200
2023-03-03	331.81	334.95	329.77	333.81	333.81	276,500
2023-03-02	324.31	330.54	323.94	329.38	329.38	337,500
2023-03-01	325.69	328.93	324.74	325.42	325.42	288,700
2023-02-28	326.43	331.91	325.46	327.81	327.81	624,800
2023-02-27	335.42	337.09	326.42	327.39	327.39	589,000
2023-02-24	331.19	335.84	329.18	332.35	332.35	389,500
2023-02-23	335.76	336.91	332.60	335.74	335.74	334,000
2023-02-22	338.39	338.58	333.33	334.15	334.15	442,800
2023-02-21	341.64	342.71	337.39	338.23	338.23	357,500
2023-02-17	345.45	346.58	341.78	346.02	346.02	352,400
2023-02-16	339.38	351.90	337.39	346.00	346.00	742,200
2023-02-15	339.39	346.38	339.39	344.64	344.64	298,700
2023-02-14	350.54	351.83	342.00	342.21	342.21	377,900
2023-02-13	348.92	353.50	348.92	351.46	351.46	400,100
2023-02-10	349.00	351.16	346.62	347.62	347.62	342,800
2023-02-09	350.00	356.67	348.56	351.03	351.03	478,400
2023-02-08	351.30	352.48	340.66	346.48	346.48	522,000
2023-02-07	333.00	354.90	319.30	352.89	352.89	1,032,100
2023-02-06	338.55	346.14	338.55	340.93	340.93	617,000
2023-02-03	344.15	346.84	340.69	341.95	341.95	402,200
2023-02-02	350.39	355.95	347.85	348.54	348.54	596,900
2023-02-01	337.05	348.89	337.05	347.28	347.28	430,700
2023-01-31	333.74	338.16	332.80	338.14	338.14	470,000
2023-01-30	329.28	335.76	329.28	333.22	333.22	429,500
2023-01-27	326.92	333.48	325.93	331.62	331.62	482,400
2023-01-26	331.52	332.66	325.81	328.92	328.92	417,000
2023-01-25	328.43	329.53	320.74	328.60	328.60	346,500
2023-01-24	329.54	335.52	329.41	332.93	332.93	342,700
2023-01-23	333.33	338.41	332.13	332.95	332.95	383,900
2023-01-20	326.31	333.50	323.84	332.96	332.96	340,400
2023-01-19	329.20	330.70	324.14	324.47	324.47	380,700
2023-01-18	335.32	337.05	327.43	330.60	330.60	453,200
2023-01-17	334.61	338.19	332.23	333.91	333.91	466,200
2023-01-13	333.33	337.04	331.67	335.98	335.98	279,900
2023-01-12	340.00	340.55	334.84	335.93	335.93	334,900
2023-01-11	333.98	338.31	332.58	337.70	337.70	320,300
2023-01-10	327.70	332.17	327.70	331.99	331.99	257,200
2023-01-09	330.43	336.09	327.91	329.15	329.15	501,200
2023-01-06	327.40	331.01	324.50	328.62	328.62	439,300
2023-01-05	330.94	332.85	324.61	324.77	324.77	414,500
2023-01-04	338.90	341.80	331.72	334.15	334.15	481,100
2023-01-03	339.41	342.06	334.23	337.49	337.49	277,600
2022-12-30	336.24	336.85	332.13	336.14	336.14	272,200
2022-12-29	335.59	340.58	332.16	340.22	340.22	240,900
2022-12-28	336.24	338.27	332.81	332.87	332.87	226,400
2022-12-27	336.36	337.89	334.56	335.66	335.66	209,100
2022-12-23	333.60	336.15	332.22	335.95	335.95	165,300
2022-12-22	338.34	338.67	330.67	335.04	335.04	410,600
2022-12-21	338.25	343.48	336.64	341.84	341.84	275,600

← NewerPage 16 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.