Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	303.00	308.83	300.30	306.23	306.23	391,900
2022-01-05	320.77	320.86	303.19	303.21	303.21	432,700
2022-01-04	322.93	324.99	318.83	323.41	323.41	313,600
2022-01-03	334.53	334.53	319.98	321.96	321.96	385,500
2021-12-31	332.00	336.41	330.98	334.32	334.32	217,000
2021-12-30	336.87	337.90	332.69	332.80	332.80	158,700
2021-12-29	332.80	337.49	331.80	336.30	336.30	136,000
2021-12-28	336.94	337.64	331.35	332.84	332.84	158,100
2021-12-27	328.04	335.60	325.34	335.58	335.58	201,300
2021-12-23	324.77	328.96	324.70	325.53	325.53	232,000
2021-12-22	317.25	324.82	316.35	324.66	324.66	238,900
2021-12-21	311.77	316.31	306.78	316.24	316.24	369,100
2021-12-20	312.24	312.31	302.55	308.71	308.71	579,500
2021-12-17	321.70	324.75	315.14	320.07	320.07	1,103,200
2021-12-16	328.16	333.91	323.43	326.60	326.60	540,300
2021-12-15	314.27	328.36	311.80	327.49	327.49	483,900
2021-12-14	315.80	316.69	307.08	313.99	313.99	370,000
2021-12-13	321.98	323.82	317.92	320.44	320.44	432,800
2021-12-10	313.18	322.66	311.83	321.99	321.99	440,300
2021-12-09	318.21	318.21	310.88	311.16	311.16	252,800
2021-12-08	317.09	322.88	315.22	319.04	319.04	398,200
2021-12-07	313.40	319.08	312.22	316.01	316.01	550,900
2021-12-06	308.47	310.53	303.73	307.42	307.42	319,400
2021-12-03	321.07	321.07	305.60	309.40	309.40	331,800
2021-12-02	306.00	320.54	305.41	318.51	318.51	492,300
2021-12-01	316.09	317.89	306.53	306.53	306.53	530,800
2021-11-30	324.99	326.79	310.59	312.25	312.25	1,112,200
2021-11-29	324.52	327.30	323.71	325.00	325.00	522,100
2021-11-26	322.92	329.82	319.42	321.22	321.22	325,500
2021-11-24	321.61	326.14	319.58	326.11	326.11	691,300
2021-11-23	321.42	328.94	319.88	324.00	324.00	410,700
2021-11-22	334.53	337.15	321.71	321.83	321.83	410,900
2021-11-19	338.16	341.64	334.43	334.55	334.55	472,500
2021-11-18	336.74	338.70	334.60	335.11	335.11	296,900
2021-11-17	333.45	338.11	331.29	335.02	335.02	272,200
2021-11-16	333.58	340.15	331.80	332.62	332.62	404,500
2021-11-15	332.66	335.20	331.21	333.66	333.66	185,100
2021-11-12	330.62	334.39	329.45	332.04	332.04	214,900
2021-11-11	330.88	334.63	327.51	329.58	329.58	362,100
2021-11-10	337.00	338.49	327.16	329.53	329.53	285,600
2021-11-09	334.35	339.59	332.78	339.34	339.34	420,400
2021-11-08	334.40	335.58	330.71	333.85	333.85	342,500
2021-11-05	332.37	336.15	326.73	331.46	331.46	385,800
2021-11-04	327.53	335.81	327.53	330.71	330.71	528,100
2021-11-03	336.69	336.85	319.10	325.62	325.62	747,000
2021-11-02	362.82	369.00	330.34	339.69	339.69	1,383,400
2021-11-01	331.89	333.16	324.71	328.40	328.40	671,200
2021-10-29	324.82	332.30	324.04	331.91	331.91	471,100
2021-10-28	323.26	327.73	323.26	326.84	326.84	366,300
2021-10-27	325.83	325.83	319.79	320.88	320.88	375,500
2021-10-26	323.51	327.21	322.51	326.42	326.42	331,100
2021-10-25	325.34	326.39	321.66	323.19	323.19	432,600
2021-10-22	320.20	324.77	319.81	324.51	324.51	424,400
2021-10-21	314.72	319.94	314.72	319.83	319.83	529,600
2021-10-20	320.33	320.33	312.92	315.16	315.16	363,100

← NewerPage 21 of 21 · 1,255 trading days

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.