Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 147.60 | 152.36 | 146.18 | 148.78 | 148.78 | 1,070,400 |
| 2026-04-24 | 147.27 | 150.66 | 146.91 | 150.55 | 150.55 | 997,000 |
| 2026-04-23 | 152.69 | 152.69 | 145.10 | 148.60 | 148.60 | 1,470,300 |
| 2026-04-22 | 159.68 | 161.11 | 154.64 | 157.09 | 157.09 | 849,200 |
| 2026-04-21 | 156.82 | 161.61 | 155.46 | 158.97 | 158.97 | 1,168,000 |
| 2026-04-20 | 154.78 | 157.84 | 153.56 | 156.23 | 156.23 | 1,162,900 |
| 2026-04-17 | 155.91 | 157.95 | 152.79 | 154.62 | 154.62 | 1,423,900 |
| 2026-04-16 | 155.74 | 158.00 | 153.61 | 155.53 | 155.53 | 1,068,500 |
| 2026-04-15 | 151.40 | 154.51 | 150.32 | 152.39 | 152.39 | 1,259,500 |
| 2026-04-14 | 156.27 | 157.35 | 148.33 | 149.10 | 149.10 | 1,322,500 |
| 2026-04-13 | 145.10 | 154.61 | 145.10 | 154.22 | 154.22 | 1,651,100 |
| 2026-04-10 | 147.32 | 148.00 | 141.76 | 143.72 | 143.72 | 1,585,300 |
| 2026-04-09 | 148.50 | 148.99 | 144.04 | 148.02 | 148.02 | 1,347,000 |
| 2026-04-08 | 152.01 | 154.74 | 148.44 | 149.40 | 149.40 | 1,642,400 |
| 2026-04-07 | 154.69 | 155.44 | 148.16 | 148.67 | 148.67 | 2,071,300 |
| 2026-04-06 | 157.68 | 157.73 | 155.07 | 155.81 | 155.81 | 951,700 |
| 2026-04-02 | 155.72 | 161.00 | 152.50 | 157.85 | 157.85 | 865,600 |
| 2026-04-01 | 157.69 | 158.48 | 151.25 | 154.79 | 154.79 | 1,432,000 |
| 2026-03-31 | 160.15 | 162.52 | 154.87 | 158.34 | 158.34 | 1,043,300 |
| 2026-03-30 | 156.58 | 161.38 | 155.69 | 159.14 | 159.14 | 1,162,100 |
| 2026-03-27 | 153.90 | 155.82 | 148.79 | 155.42 | 155.42 | 1,797,407 |
| 2026-03-26 | 150.14 | 157.00 | 149.59 | 156.60 | 156.60 | 1,259,641 |
| 2026-03-25 | 153.60 | 154.75 | 144.22 | 150.23 | 150.23 | 1,404,612 |
| 2026-03-24 | 160.30 | 161.55 | 151.25 | 151.38 | 151.38 | 1,495,604 |
| 2026-03-23 | 164.02 | 165.00 | 158.48 | 162.59 | 162.59 | 1,550,982 |
| 2026-03-20 | 156.47 | 161.60 | 154.82 | 161.41 | 161.41 | 3,388,457 |
| 2026-03-19 | 157.95 | 165.04 | 156.48 | 159.26 | 159.26 | 1,338,406 |
| 2026-03-18 | 160.59 | 161.75 | 156.91 | 158.12 | 158.12 | 1,230,650 |
| 2026-03-17 | 161.00 | 166.29 | 159.01 | 161.99 | 161.99 | 1,055,376 |
| 2026-03-16 | 166.43 | 166.80 | 160.10 | 160.25 | 160.25 | 1,506,737 |
| 2026-03-13 | 162.29 | 167.77 | 161.93 | 166.74 | 166.74 | 1,883,669 |
| 2026-03-12 | 161.51 | 167.66 | 160.45 | 160.59 | 160.59 | 1,998,967 |
| 2026-03-11 | 160.03 | 162.25 | 157.77 | 160.39 | 160.39 | 1,347,639 |
| 2026-03-10 | 164.96 | 166.60 | 154.97 | 159.06 | 159.06 | 1,845,321 |
| 2026-03-09 | 167.81 | 168.99 | 161.20 | 166.39 | 166.39 | 1,603,664 |
| 2026-03-06 | 168.98 | 172.05 | 165.53 | 169.00 | 169.00 | 1,296,150 |
| 2026-03-05 | 166.96 | 172.23 | 166.53 | 170.98 | 170.98 | 1,911,131 |
| 2026-03-04 | 163.87 | 167.58 | 161.00 | 166.90 | 166.90 | 1,010,521 |
| 2026-03-03 | 156.34 | 165.50 | 155.09 | 164.78 | 164.78 | 1,326,905 |
| 2026-03-02 | 154.06 | 159.77 | 153.84 | 159.27 | 159.27 | 1,367,376 |
| 2026-02-27 | 152.72 | 157.33 | 148.79 | 157.20 | 157.20 | 2,141,619 |
| 2026-02-26 | 151.86 | 162.10 | 151.12 | 155.80 | 155.80 | 2,448,018 |
| 2026-02-25 | 147.00 | 150.36 | 143.55 | 149.34 | 149.34 | 1,651,406 |
| 2026-02-24 | 145.71 | 151.92 | 144.90 | 147.34 | 147.34 | 1,808,329 |
| 2026-02-23 | 151.77 | 153.27 | 144.29 | 144.97 | 144.97 | 1,856,818 |
| 2026-02-20 | 155.92 | 159.81 | 153.27 | 153.73 | 153.73 | 1,388,055 |
| 2026-02-19 | 160.94 | 162.36 | 155.71 | 156.94 | 156.94 | 1,210,936 |
| 2026-02-18 | 158.18 | 162.26 | 156.47 | 161.25 | 161.25 | 1,413,713 |
| 2026-02-17 | 156.00 | 159.53 | 151.00 | 156.30 | 156.30 | 1,776,412 |
| 2026-02-13 | 154.44 | 158.84 | 153.46 | 158.58 | 158.58 | 1,616,699 |
| 2026-02-12 | 162.20 | 163.25 | 152.63 | 153.63 | 153.63 | 2,343,620 |
| 2026-02-11 | 159.09 | 161.64 | 156.33 | 161.53 | 161.53 | 1,974,124 |
| 2026-02-10 | 159.75 | 164.47 | 157.00 | 159.89 | 159.89 | 2,495,102 |
| 2026-02-09 | 155.61 | 161.20 | 155.12 | 159.75 | 159.75 | 1,795,601 |
| 2026-02-06 | 151.85 | 158.24 | 151.85 | 156.33 | 156.33 | 2,316,562 |
| 2026-02-05 | 155.21 | 157.61 | 150.27 | 152.03 | 152.03 | 3,521,379 |
| 2026-02-04 | 157.18 | 161.62 | 149.00 | 157.83 | 157.83 | 3,661,608 |
| 2026-02-03 | 147.94 | 162.00 | 139.18 | 160.16 | 160.16 | 7,311,263 |
| 2026-02-02 | 210.51 | 211.01 | 201.78 | 202.40 | 202.40 | 2,485,490 |
| 2026-01-30 | 212.60 | 214.57 | 207.01 | 209.61 | 209.61 | 1,707,138 |
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.