Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	276.60	279.47	273.81	274.75	274.75	410,100
2022-09-23	276.95	279.04	273.06	276.06	276.06	326,900
2022-09-22	286.33	287.09	278.45	280.10	280.10	667,100
2022-09-21	292.82	296.18	287.60	287.60	287.60	284,100
2022-09-20	300.45	300.67	287.98	291.04	291.04	635,100
2022-09-19	296.28	303.12	296.28	302.90	302.90	466,500
2022-09-16	300.20	300.77	290.90	300.08	300.08	1,848,000
2022-09-15	299.54	306.69	297.91	302.55	302.55	1,420,200
2022-09-14	303.96	309.25	299.22	302.08	302.08	814,500
2022-09-13	301.12	305.83	300.00	302.72	302.72	948,400
2022-09-12	307.07	311.55	306.60	311.32	311.32	413,000
2022-09-09	300.77	306.85	299.32	306.14	306.14	369,900
2022-09-08	295.00	298.85	294.54	298.56	298.56	279,200
2022-09-07	290.31	297.45	290.31	296.75	296.75	235,200
2022-09-06	290.75	293.14	286.83	290.42	290.42	385,700
2022-09-02	294.60	295.44	287.32	288.92	288.92	407,100
2022-09-01	283.95	291.56	283.00	291.54	291.54	625,200
2022-08-31	290.60	292.67	285.23	285.32	285.32	489,700
2022-08-30	293.12	294.73	286.36	289.15	289.15	435,300
2022-08-29	291.11	294.60	290.44	290.90	290.90	442,200
2022-08-26	304.98	304.98	294.59	294.95	294.95	413,200
2022-08-25	302.70	306.49	301.11	305.04	305.04	413,500
2022-08-24	302.15	303.96	300.30	301.07	301.07	378,800
2022-08-23	303.32	305.41	301.84	302.05	302.05	308,000
2022-08-22	303.00	306.42	301.87	303.57	303.57	526,200
2022-08-19	312.43	312.43	307.44	307.98	307.98	356,600
2022-08-18	313.29	315.27	311.33	314.99	314.99	301,700
2022-08-17	310.44	317.27	309.97	314.05	314.05	464,500
2022-08-16	311.54	317.63	311.50	315.79	315.79	631,900
2022-08-15	306.43	315.95	305.27	314.46	314.46	577,400
2022-08-12	301.44	308.10	300.28	307.99	307.99	413,200
2022-08-11	303.35	303.35	298.34	299.59	299.59	395,000
2022-08-10	301.10	302.00	298.01	300.40	300.40	429,000
2022-08-09	292.04	295.96	290.28	293.73	293.73	516,000
2022-08-08	295.63	300.88	294.62	295.72	295.72	584,900
2022-08-05	289.95	295.61	289.20	295.44	295.44	281,300
2022-08-04	289.06	293.51	287.71	293.27	293.27	420,700
2022-08-03	294.88	295.40	287.83	288.26	288.26	606,100
2022-08-02	286.29	289.70	285.65	289.69	289.69	919,800
2022-08-01	262.06	269.34	261.32	269.10	269.10	575,500
2022-07-29	264.20	267.10	262.95	265.48	265.48	427,900
2022-07-28	262.22	267.52	259.76	264.99	264.99	318,200
2022-07-27	252.92	262.42	252.92	260.85	260.85	496,400
2022-07-26	251.02	251.23	248.94	250.26	250.26	290,100
2022-07-25	254.41	254.41	250.48	251.96	251.96	567,100
2022-07-22	257.20	258.42	252.38	253.74	253.74	398,800
2022-07-21	253.18	257.65	253.18	256.83	256.83	280,300
2022-07-20	247.87	253.93	246.65	253.47	253.47	368,600
2022-07-19	241.11	248.16	237.65	247.57	247.57	387,200
2022-07-18	243.28	244.94	237.77	238.77	238.77	254,000
2022-07-15	239.24	241.65	237.73	240.69	240.69	338,900
2022-07-14	234.49	236.30	231.05	235.80	235.80	332,700
2022-07-13	233.54	240.32	232.04	238.27	238.27	260,900
2022-07-12	242.79	248.08	236.12	237.75	237.75	376,700
2022-07-11	240.45	245.78	238.86	244.37	244.37	439,400
2022-07-08	244.02	244.80	240.89	242.63	242.63	307,000
2022-07-07	243.35	246.12	241.66	245.02	245.02	367,600
2022-07-06	242.94	244.09	239.42	241.77	241.77	349,300
2022-07-05	239.49	241.69	235.06	241.21	241.21	366,700
2022-07-01	239.75	245.46	239.75	244.28	244.28	319,200

← NewerPage 18 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.