Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	237.34	243.89	235.41	241.83	241.83	533,200
2022-06-29	240.00	240.92	236.17	240.14	240.14	360,700
2022-06-28	248.15	250.36	239.10	239.41	239.41	320,300
2022-06-27	251.40	253.37	247.69	248.16	248.16	332,700
2022-06-24	243.65	251.40	243.65	251.29	251.29	668,800
2022-06-23	235.34	241.79	233.13	241.11	241.11	387,300
2022-06-22	231.05	236.28	231.05	234.14	234.14	377,700
2022-06-21	233.88	235.25	230.17	233.28	233.28	414,600
2022-06-17	225.03	231.88	222.77	230.33	230.33	1,036,500
2022-06-16	229.04	229.53	221.39	224.07	224.07	608,900
2022-06-15	238.80	239.39	231.24	235.74	235.74	532,200
2022-06-14	233.91	235.89	230.47	234.60	234.60	556,800
2022-06-13	241.12	241.36	232.12	232.74	232.74	607,000
2022-06-10	250.73	252.52	247.27	247.64	247.64	459,100
2022-06-09	260.18	262.26	255.98	256.18	256.18	267,200
2022-06-08	265.06	268.54	260.69	261.30	261.30	310,300
2022-06-07	264.46	269.01	262.98	267.32	267.32	358,700
2022-06-06	269.00	271.04	265.50	267.10	267.10	338,000
2022-06-03	264.57	267.51	261.00	266.79	266.79	500,000
2022-06-02	261.97	268.57	260.37	268.54	268.54	490,600
2022-06-01	264.05	266.95	257.48	260.86	260.86	572,800
2022-05-31	263.49	264.12	258.57	262.40	262.40	1,197,100
2022-05-27	259.36	266.69	259.36	266.59	266.59	503,600
2022-05-26	250.42	257.88	248.84	256.41	256.41	512,000
2022-05-25	246.31	251.79	245.66	249.83	249.83	501,300
2022-05-24	247.30	250.01	239.57	248.25	248.25	652,800
2022-05-23	252.81	252.81	244.27	250.20	250.20	545,300
2022-05-20	250.68	251.54	242.85	250.04	250.04	634,300
2022-05-19	238.31	251.80	238.31	248.65	248.65	969,700
2022-05-18	250.88	252.24	238.55	240.00	240.00	620,500
2022-05-17	257.97	259.21	252.10	254.85	254.85	436,100
2022-05-16	253.65	255.96	250.88	253.43	253.43	356,400
2022-05-13	250.50	257.95	250.50	255.52	255.52	515,900
2022-05-12	242.21	248.72	242.21	247.60	247.60	746,000
2022-05-11	247.89	251.14	243.71	244.77	244.77	864,200
2022-05-10	245.26	249.19	239.26	246.01	246.01	957,500
2022-05-09	249.19	251.30	237.74	239.32	239.32	842,000
2022-05-06	257.90	257.90	248.88	252.81	252.81	789,500
2022-05-05	276.55	279.04	256.61	259.55	259.55	817,100
2022-05-04	282.45	282.45	265.66	280.06	280.06	792,300
2022-05-03	289.93	299.51	273.67	281.13	281.13	1,019,800
2022-05-02	289.03	291.50	281.90	290.04	290.04	572,700
2022-04-29	294.68	297.83	289.68	290.55	290.55	472,400
2022-04-28	292.57	300.58	289.93	298.57	298.57	361,100
2022-04-27	287.75	294.18	287.75	288.78	288.78	348,100
2022-04-26	294.73	296.13	287.12	287.48	287.48	309,400
2022-04-25	291.64	298.39	286.30	298.20	298.20	371,200
2022-04-22	302.79	304.64	292.75	293.33	293.33	385,500
2022-04-21	313.03	316.11	303.80	304.76	304.76	399,800
2022-04-20	310.00	313.19	308.32	310.01	310.01	524,000
2022-04-19	299.57	307.04	298.19	306.35	306.35	374,700
2022-04-18	297.56	303.16	297.27	299.04	299.04	511,200
2022-04-14	301.65	303.85	296.08	298.10	298.10	475,800
2022-04-13	289.05	296.45	289.05	295.37	295.37	339,800
2022-04-12	290.91	296.68	288.65	289.47	289.47	530,100
2022-04-11	296.74	299.21	288.32	288.79	288.79	393,700
2022-04-08	294.87	301.52	293.79	299.68	299.68	538,200
2022-04-07	293.61	297.35	290.45	294.75	294.75	674,200
2022-04-06	293.08	296.56	289.77	294.63	294.63	597,200
2022-04-05	300.01	301.90	296.24	297.53	297.53	529,300

← NewerPage 19 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.