Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	336.86	337.89	331.54	335.73	335.73	531,100
2022-12-19	338.70	339.29	334.56	339.06	339.06	396,500
2022-12-16	339.94	339.94	333.32	338.17	338.17	1,158,000
2022-12-15	341.97	343.26	337.42	340.83	340.83	441,500
2022-12-14	351.78	355.24	345.17	347.25	347.25	331,800
2022-12-13	358.25	358.25	346.42	351.93	351.93	411,400
2022-12-12	344.85	348.52	344.37	347.96	347.96	298,700
2022-12-09	345.05	347.41	341.80	343.30	343.30	375,400
2022-12-08	345.23	348.67	343.11	346.40	346.40	237,400
2022-12-07	346.34	349.27	340.50	342.55	342.55	347,300
2022-12-06	349.56	350.29	345.10	347.80	347.80	419,000
2022-12-05	348.00	350.75	345.13	350.46	350.46	391,500
2022-12-02	351.52	354.78	350.62	351.99	351.99	474,800
2022-12-01	351.99	357.40	348.94	356.27	356.27	411,200
2022-11-30	339.95	350.93	339.10	350.37	350.37	747,900
2022-11-29	344.11	345.44	338.98	340.08	340.08	382,600
2022-11-28	340.29	345.99	340.29	345.03	345.03	649,200
2022-11-25	344.30	346.26	342.00	342.57	342.57	337,500
2022-11-23	342.99	345.93	341.75	343.27	343.27	193,700
2022-11-22	339.96	343.10	337.89	342.76	342.76	315,200
2022-11-21	336.58	340.94	335.07	338.27	338.27	360,900
2022-11-18	336.77	338.51	333.61	337.69	337.69	307,600
2022-11-17	331.37	333.10	327.55	332.62	332.62	466,200
2022-11-16	337.33	342.39	335.21	335.95	335.95	402,000
2022-11-15	339.23	343.21	335.54	338.44	338.44	385,500
2022-11-14	333.01	340.69	332.97	334.38	334.38	359,700
2022-11-11	343.00	346.35	334.84	335.26	335.26	543,500
2022-11-10	335.07	341.77	333.60	340.90	340.90	493,600
2022-11-09	324.97	329.43	322.60	323.73	323.73	359,400
2022-11-08	319.90	329.62	319.90	327.22	327.22	414,100
2022-11-07	319.51	321.83	315.75	319.68	319.68	383,600
2022-11-04	323.47	323.47	313.00	319.50	319.50	588,700
2022-11-03	317.30	322.67	311.11	319.30	319.30	516,700
2022-11-02	326.50	330.40	316.48	318.51	318.51	789,300
2022-11-01	314.44	327.99	314.16	325.00	325.00	1,346,600
2022-10-31	300.85	304.07	298.21	301.92	301.92	495,400
2022-10-28	292.46	302.50	292.46	302.01	302.01	426,400
2022-10-27	294.75	297.63	291.30	292.07	292.07	602,300
2022-10-26	296.81	301.93	292.93	292.93	292.93	542,200
2022-10-25	293.91	299.86	292.80	298.93	298.93	589,700
2022-10-24	290.94	294.28	288.35	294.27	294.27	509,200
2022-10-21	279.19	290.17	277.08	289.75	289.75	468,500
2022-10-20	287.76	289.08	278.53	280.55	280.55	368,600
2022-10-19	288.32	289.16	281.74	286.27	286.27	416,900
2022-10-18	293.84	296.24	286.96	290.05	290.05	515,100
2022-10-17	283.05	290.27	283.05	285.61	285.61	521,000
2022-10-14	293.35	294.72	277.71	278.33	278.33	403,100
2022-10-13	280.11	292.30	277.08	289.55	289.55	417,000
2022-10-12	290.86	291.39	286.90	288.26	288.26	317,200
2022-10-11	289.15	292.58	285.72	289.24	289.24	329,300
2022-10-10	294.38	296.14	284.02	289.88	289.88	359,600
2022-10-07	297.54	297.64	291.79	294.01	294.01	360,500
2022-10-06	299.60	305.25	297.73	300.76	300.76	427,900
2022-10-05	292.02	301.44	292.02	299.78	299.78	413,300
2022-10-04	292.69	297.28	290.78	294.85	294.85	387,100
2022-10-03	279.60	285.99	277.26	284.36	284.36	333,300
2022-09-30	278.88	282.96	275.99	276.69	276.69	505,800
2022-09-29	277.73	279.93	274.84	278.67	278.67	438,300
2022-09-28	277.03	282.74	274.29	281.39	281.39	367,900
2022-09-27	278.48	279.89	272.58	274.96	274.96	292,600

← NewerPage 17 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.