Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	132.89	134.06	128.78	133.69	133.69	1,344,100
2026-07-22	135.44	136.59	131.60	132.10	132.10	998,703
2026-07-21	136.51	139.83	134.03	134.77	134.77	990,200
2026-07-20	138.00	141.96	135.51	141.06	141.06	1,187,200
2026-07-17	143.62	145.17	138.25	140.19	140.19	1,233,600
2026-07-16	136.24	142.92	135.21	142.89	142.89	1,285,600
2026-07-15	135.10	138.54	133.61	133.76	133.76	1,102,000
2026-07-14	137.31	137.33	132.40	132.97	132.97	1,740,900
2026-07-13	136.68	141.45	135.35	141.31	141.31	1,375,300
2026-07-10	135.71	136.75	132.12	133.24	133.24	1,226,900
2026-07-09	130.63	133.04	128.88	132.69	132.69	1,574,000
2026-07-08	138.69	139.85	134.06	134.68	134.68	1,040,500
2026-07-07	138.75	143.62	138.35	140.80	140.80	1,343,600
2026-07-06	135.85	136.66	133.14	135.11	135.11	945,100
2026-07-02	135.72	138.46	134.39	136.32	136.32	995,900
2026-07-01	131.82	137.09	131.82	133.76	133.76	1,470,400
2026-06-30	134.13	134.13	127.22	129.62	129.62	1,314,700
2026-06-29	137.43	138.82	132.70	132.79	132.79	1,298,000
2026-06-26	129.16	135.61	128.35	134.96	134.96	2,147,100
2026-06-25	129.11	131.73	125.69	126.63	126.63	1,437,000
2026-06-24	126.91	132.41	126.83	130.47	130.47	1,527,300
2026-06-23	129.98	131.36	127.49	129.18	129.18	1,409,000
2026-06-22	126.00	128.63	124.25	125.73	125.73	1,624,600
2026-06-18	130.63	135.40	126.17	127.49	127.49	4,347,100
2026-06-17	141.03	142.37	133.27	133.58	133.58	1,530,800
2026-06-16	143.42	146.50	141.43	142.24	142.24	1,263,200
2026-06-15	147.17	150.31	141.11	142.77	142.77	1,743,700
2026-06-12	146.11	149.01	143.49	148.17	148.17	1,139,900
2026-06-11	152.80	155.48	146.62	148.81	148.81	1,249,200
2026-06-10	154.99	159.02	152.72	154.91	154.91	1,104,800
2026-06-09	157.63	160.94	155.61	157.40	157.40	927,900
2026-06-08	161.56	164.30	159.96	160.35	160.35	1,002,600
2026-06-05	167.53	171.00	160.03	164.02	164.02	1,312,700
2026-06-04	169.59	171.33	164.14	164.87	164.87	1,075,900
2026-06-03	168.34	169.39	161.81	164.75	164.75	1,118,900
2026-06-02	174.48	175.40	169.27	170.62	170.62	1,533,200
2026-06-01	165.04	180.45	165.04	179.59	179.59	2,031,400
2026-05-29	162.11	166.26	159.16	162.20	162.20	8,702,100
2026-05-28	159.15	162.82	158.68	161.18	161.18	1,251,500
2026-05-27	156.50	162.26	156.50	159.97	159.97	952,500
2026-05-26	157.64	159.86	155.55	157.89	157.89	1,083,048
2026-05-22	157.53	162.62	157.53	160.01	160.01	1,042,200
2026-05-21	156.18	157.63	153.11	157.22	157.22	1,162,400
2026-05-20	152.07	158.54	147.98	158.46	158.46	1,444,300
2026-05-19	160.40	164.56	153.98	154.14	154.14	1,774,300
2026-05-18	146.88	157.00	145.72	155.43	155.43	1,545,300
2026-05-15	145.07	147.14	141.74	146.23	146.23	1,786,800
2026-05-14	144.48	146.51	140.56	140.65	140.65	1,773,600
2026-05-13	152.02	152.02	142.19	144.46	144.46	2,172,600
2026-05-12	154.57	156.87	152.04	152.96	152.96	1,334,500
2026-05-11	154.62	160.83	152.02	153.80	153.80	1,550,000
2026-05-08	155.86	159.95	150.65	158.65	158.65	1,204,500
2026-05-07	153.35	159.50	153.35	157.78	157.78	2,434,200
2026-05-06	148.88	153.76	148.88	151.05	151.05	2,569,400
2026-05-05	145.04	150.75	142.22	149.49	149.49	2,970,600
2026-05-04	145.74	149.60	144.12	147.71	147.71	2,374,300
2026-05-01	151.51	154.16	146.29	146.40	146.40	1,554,100
2026-04-30	147.39	150.73	145.86	148.49	148.49	1,525,800
2026-04-29	149.29	151.37	147.50	150.23	150.23	846,200
2026-04-28	151.01	154.66	149.50	150.12	150.12	1,352,300

← NewerPage 2 of 79 · 4,728 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.