Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 224.81 | 226.63 | 210.10 | 212.70 | 212.70 | 1,628,746 |
| 2026-01-28 | 233.22 | 234.25 | 224.63 | 225.98 | 225.98 | 994,521 |
| 2026-01-27 | 235.77 | 235.77 | 229.15 | 232.00 | 232.00 | 945,339 |
| 2026-01-26 | 233.21 | 237.09 | 230.88 | 236.58 | 236.58 | 664,000 |
| 2026-01-23 | 236.43 | 239.25 | 230.68 | 231.76 | 231.76 | 716,760 |
| 2026-01-22 | 233.61 | 238.56 | 233.61 | 237.12 | 237.12 | 831,095 |
| 2026-01-21 | 221.98 | 233.39 | 221.98 | 232.44 | 232.44 | 1,253,716 |
| 2026-01-20 | 227.50 | 230.27 | 221.16 | 221.83 | 221.83 | 1,617,094 |
| 2026-01-16 | 231.87 | 233.07 | 226.50 | 230.67 | 230.67 | 903,513 |
| 2026-01-15 | 239.01 | 239.45 | 227.75 | 230.38 | 230.38 | 1,405,123 |
| 2026-01-14 | 236.33 | 242.89 | 235.86 | 238.93 | 238.93 | 651,614 |
| 2026-01-13 | 241.66 | 243.13 | 231.99 | 235.79 | 235.79 | 860,068 |
| 2026-01-12 | 248.71 | 248.95 | 241.63 | 242.30 | 242.30 | 796,890 |
| 2026-01-09 | 249.38 | 252.63 | 247.78 | 248.02 | 248.02 | 608,458 |
| 2026-01-08 | 243.78 | 249.94 | 243.53 | 246.81 | 246.81 | 578,264 |
| 2026-01-07 | 244.90 | 247.64 | 241.82 | 245.67 | 245.67 | 876,663 |
| 2026-01-06 | 239.60 | 246.57 | 238.17 | 244.78 | 244.78 | 903,391 |
| 2026-01-05 | 235.61 | 245.88 | 235.00 | 239.37 | 239.37 | 984,764 |
| 2026-01-02 | 250.39 | 252.28 | 236.89 | 237.03 | 237.03 | 910,181 |
| 2025-12-31 | 252.75 | 255.64 | 251.66 | 252.28 | 252.28 | 581,973 |
| 2025-12-30 | 252.12 | 255.50 | 250.90 | 254.59 | 254.59 | 680,869 |
| 2025-12-29 | 251.68 | 255.51 | 251.48 | 253.80 | 253.80 | 546,980 |
| 2025-12-26 | 251.76 | 252.71 | 250.34 | 252.61 | 252.61 | 540,126 |
| 2025-12-24 | 249.77 | 254.41 | 248.56 | 251.18 | 251.18 | 342,186 |
| 2025-12-23 | 250.79 | 251.92 | 248.64 | 250.38 | 250.38 | 744,404 |
| 2025-12-22 | 251.00 | 253.70 | 249.64 | 250.46 | 250.46 | 649,347 |
| 2025-12-19 | 250.15 | 253.52 | 246.85 | 250.76 | 250.76 | 3,380,994 |
| 2025-12-18 | 252.05 | 254.53 | 246.18 | 249.57 | 249.57 | 1,170,264 |
| 2025-12-17 | 246.77 | 256.90 | 246.43 | 251.29 | 251.29 | 1,189,198 |
| 2025-12-16 | 247.23 | 248.45 | 244.65 | 247.34 | 247.34 | 1,223,375 |
| 2025-12-15 | 237.30 | 246.85 | 237.21 | 246.35 | 246.35 | 1,510,181 |
| 2025-12-12 | 233.67 | 235.71 | 232.08 | 233.89 | 233.89 | 906,843 |
| 2025-12-11 | 230.87 | 235.50 | 229.20 | 232.66 | 232.66 | 654,691 |
| 2025-12-10 | 228.67 | 232.48 | 225.24 | 230.88 | 230.88 | 862,645 |
| 2025-12-09 | 226.50 | 232.18 | 226.07 | 229.38 | 229.38 | 740,369 |
| 2025-12-08 | 229.01 | 229.01 | 225.80 | 227.28 | 227.28 | 1,181,016 |
| 2025-12-05 | 231.40 | 233.81 | 228.49 | 229.77 | 229.77 | 656,933 |
| 2025-12-04 | 233.87 | 235.74 | 230.39 | 232.10 | 232.10 | 663,662 |
| 2025-12-03 | 228.66 | 232.43 | 227.66 | 231.91 | 231.91 | 714,191 |
| 2025-12-02 | 230.55 | 230.60 | 226.96 | 228.62 | 228.62 | 1,100,318 |
| 2025-12-01 | 231.77 | 235.00 | 230.20 | 230.78 | 230.78 | 966,738 |
| 2025-11-28 | 230.80 | 233.63 | 230.61 | 232.74 | 232.74 | 420,955 |
| 2025-11-26 | 234.88 | 236.04 | 230.88 | 231.25 | 231.25 | 637,905 |
| 2025-11-25 | 229.48 | 236.11 | 229.48 | 235.38 | 235.38 | 744,744 |
| 2025-11-24 | 233.86 | 234.76 | 227.03 | 230.24 | 230.24 | 1,802,687 |
| 2025-11-21 | 223.55 | 240.25 | 223.07 | 234.18 | 234.18 | 1,470,424 |
| 2025-11-20 | 227.14 | 228.45 | 222.60 | 224.13 | 224.13 | 885,629 |
| 2025-11-19 | 226.36 | 228.32 | 222.85 | 225.89 | 225.89 | 816,430 |
| 2025-11-18 | 225.00 | 227.91 | 223.02 | 226.32 | 226.32 | 992,957 |
| 2025-11-17 | 230.05 | 230.90 | 225.53 | 226.89 | 226.89 | 782,672 |
| 2025-11-14 | 230.81 | 233.59 | 229.41 | 231.03 | 231.03 | 772,667 |
| 2025-11-13 | 228.29 | 234.10 | 225.65 | 230.17 | 230.17 | 1,142,797 |
| 2025-11-12 | 231.75 | 233.89 | 229.80 | 230.13 | 230.13 | 813,697 |
| 2025-11-11 | 227.74 | 232.65 | 225.29 | 231.54 | 231.54 | 663,763 |
| 2025-11-10 | 230.91 | 231.71 | 226.17 | 228.64 | 228.64 | 863,063 |
| 2025-11-07 | 224.88 | 230.68 | 222.73 | 230.57 | 230.57 | 771,937 |
| 2025-11-06 | 237.64 | 238.73 | 222.54 | 226.44 | 226.44 | 1,087,139 |
| 2025-11-05 | 228.97 | 237.46 | 224.86 | 237.12 | 237.12 | 1,322,819 |
| 2025-11-04 | 252.37 | 253.54 | 223.23 | 227.17 | 227.17 | 1,861,987 |
| 2025-11-03 | 248.69 | 248.69 | 241.80 | 245.92 | 245.92 | 1,288,236 |
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.