Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	300.00	303.35	298.64	300.29	300.29	502,500
2022-04-01	299.39	300.85	295.45	299.46	299.46	610,200
2022-03-31	303.15	305.59	297.38	297.46	297.46	646,300
2022-03-30	304.83	305.75	299.84	301.55	301.55	461,300
2022-03-29	302.84	307.78	301.34	306.42	306.42	473,800
2022-03-28	296.00	297.40	293.88	296.66	296.66	380,500
2022-03-25	295.35	296.93	291.78	295.42	295.42	334,900
2022-03-24	292.21	296.28	290.18	296.24	296.24	358,500
2022-03-23	297.72	297.72	289.15	289.48	289.48	406,900
2022-03-22	297.67	301.43	296.74	300.45	300.45	329,900
2022-03-21	297.84	299.49	293.55	296.72	296.72	275,500
2022-03-18	293.05	299.61	290.06	298.35	298.35	572,200
2022-03-17	285.74	290.28	285.55	290.04	290.04	341,100
2022-03-16	283.39	291.54	278.94	288.12	288.12	457,600
2022-03-15	277.63	280.13	276.34	279.59	279.59	451,800
2022-03-14	280.00	282.91	272.43	273.96	273.96	500,700
2022-03-11	282.19	286.18	279.65	279.83	279.83	535,800
2022-03-10	277.67	281.50	272.83	281.09	281.09	713,700
2022-03-09	276.06	286.01	273.23	283.20	283.20	1,116,700
2022-03-08	261.84	271.98	258.50	270.44	270.44	1,118,400
2022-03-07	269.98	271.20	257.50	257.51	257.51	844,200
2022-03-04	275.12	276.84	266.69	269.84	269.84	641,200
2022-03-03	286.14	286.14	276.16	279.07	279.07	513,800
2022-03-02	278.02	284.93	275.04	283.98	283.98	942,900
2022-03-01	280.87	281.31	273.21	274.46	274.46	640,500
2022-02-28	281.63	284.11	276.87	280.42	280.42	947,400
2022-02-25	282.00	286.67	280.51	286.54	286.54	833,500
2022-02-24	265.99	281.40	265.99	281.39	281.39	1,064,700
2022-02-23	283.93	287.27	273.11	273.57	273.57	570,500
2022-02-22	287.16	291.52	280.42	281.80	281.80	682,600
2022-02-18	285.63	291.40	284.10	288.23	288.23	435,600
2022-02-17	296.70	298.15	284.84	286.50	286.50	535,100
2022-02-16	295.28	299.90	293.31	298.23	298.23	601,500
2022-02-15	292.88	297.99	291.56	296.99	296.99	574,200
2022-02-14	287.76	292.35	286.11	288.58	288.58	620,200
2022-02-11	292.08	294.70	287.02	288.75	288.75	580,800
2022-02-10	295.50	301.64	289.09	291.12	291.12	572,300
2022-02-09	309.92	309.92	300.25	302.90	302.90	527,700
2022-02-08	270.43	310.96	270.08	302.66	302.66	1,018,700
2022-02-07	294.83	297.86	292.25	294.85	294.85	595,200
2022-02-04	289.28	298.09	287.73	294.64	294.64	424,400
2022-02-03	294.14	297.21	289.03	289.93	289.93	317,100
2022-02-02	299.14	301.86	294.26	300.40	300.40	394,100
2022-02-01	294.21	296.15	288.08	295.74	295.74	381,700
2022-01-31	287.50	294.53	286.79	293.89	293.89	652,000
2022-01-28	277.60	287.78	272.76	287.60	287.60	429,800
2022-01-27	281.98	287.23	276.81	277.18	277.18	431,900
2022-01-26	281.74	290.07	277.06	278.82	278.82	622,600
2022-01-25	280.55	283.96	274.81	277.60	277.60	722,100
2022-01-24	269.89	287.86	267.66	287.03	287.03	913,500
2022-01-21	279.71	285.39	274.85	275.08	275.08	486,800
2022-01-20	283.12	289.44	278.30	278.73	278.73	387,200
2022-01-19	281.45	286.53	279.75	280.05	280.05	435,900
2022-01-18	279.94	282.46	277.75	278.05	278.05	717,200
2022-01-14	287.08	288.48	282.04	286.01	286.01	443,400
2022-01-13	301.72	303.17	290.61	291.23	291.23	327,000
2022-01-12	300.59	305.83	299.78	301.69	301.69	386,200
2022-01-11	294.28	299.25	288.20	297.68	297.68	559,500
2022-01-10	293.62	293.97	288.12	293.69	293.69	674,100
2022-01-07	304.95	306.25	299.00	299.39	299.39	371,500

← NewerPage 20 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.