Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 246.92 | 246.92 | 228.90 | 229.69 | 229.69 | 2,913,800 |
| 2025-08-06 | 244.00 | 250.50 | 240.58 | 243.71 | 243.71 | 2,574,600 |
| 2025-08-05 | 242.49 | 247.99 | 231.00 | 243.93 | 243.93 | 4,541,200 |
| 2025-08-04 | 331.00 | 337.29 | 330.04 | 336.71 | 336.71 | 1,619,600 |
| 2025-08-01 | 334.66 | 335.84 | 326.93 | 328.54 | 328.54 | 1,286,200 |
| 2025-07-31 | 343.25 | 345.50 | 337.40 | 338.65 | 338.65 | 897,800 |
| 2025-07-30 | 350.62 | 352.08 | 342.00 | 343.80 | 343.80 | 709,300 |
| 2025-07-29 | 353.71 | 353.77 | 348.64 | 350.40 | 350.40 | 865,200 |
| 2025-07-28 | 356.74 | 357.33 | 352.47 | 352.47 | 352.47 | 617,900 |
| 2025-07-25 | 356.01 | 359.36 | 354.24 | 356.64 | 356.64 | 753,800 |
| 2025-07-24 | 355.00 | 358.22 | 353.72 | 356.14 | 356.14 | 516,600 |
| 2025-07-23 | 358.40 | 360.02 | 354.27 | 357.98 | 357.98 | 770,400 |
| 2025-07-22 | 354.95 | 360.49 | 353.57 | 356.52 | 356.52 | 1,169,900 |
| 2025-07-21 | 356.64 | 357.00 | 352.29 | 353.10 | 353.10 | 953,000 |
| 2025-07-18 | 361.20 | 361.20 | 352.65 | 355.40 | 355.40 | 1,318,600 |
| 2025-07-17 | 363.35 | 368.73 | 352.37 | 361.41 | 361.41 | 1,045,400 |
| 2025-07-16 | 360.51 | 363.58 | 356.70 | 363.58 | 363.58 | 1,425,800 |
| 2025-07-15 | 374.77 | 374.90 | 358.50 | 359.87 | 359.87 | 1,107,700 |
| 2025-07-14 | 373.50 | 375.84 | 370.69 | 373.28 | 373.28 | 1,095,000 |
| 2025-07-11 | 385.25 | 386.06 | 373.87 | 374.40 | 374.40 | 817,800 |
| 2025-07-10 | 392.61 | 394.09 | 386.75 | 387.78 | 387.78 | 809,200 |
| 2025-07-09 | 399.35 | 401.60 | 391.24 | 394.44 | 394.44 | 626,100 |
| 2025-07-08 | 400.05 | 403.96 | 398.49 | 399.15 | 399.15 | 449,200 |
| 2025-07-07 | 398.07 | 401.91 | 395.00 | 399.73 | 399.73 | 786,400 |
| 2025-07-03 | 398.07 | 402.25 | 395.18 | 400.28 | 400.28 | 341,200 |
| 2025-07-02 | 405.16 | 407.24 | 392.19 | 395.44 | 395.44 | 816,200 |
| 2025-07-01 | 403.54 | 409.76 | 401.47 | 406.70 | 406.70 | 1,299,300 |
| 2025-06-30 | 404.11 | 406.58 | 402.12 | 404.22 | 404.22 | 957,700 |
| 2025-06-27 | 403.68 | 408.56 | 400.01 | 402.76 | 402.76 | 1,040,400 |
| 2025-06-26 | 404.69 | 404.96 | 398.47 | 404.60 | 404.60 | 897,500 |
| 2025-06-25 | 403.14 | 404.31 | 397.38 | 402.64 | 402.64 | 832,100 |
| 2025-06-24 | 400.89 | 402.31 | 395.26 | 400.39 | 400.39 | 936,000 |
| 2025-06-23 | 394.01 | 398.52 | 390.71 | 398.50 | 398.50 | 1,715,900 |
| 2025-06-20 | 399.47 | 401.25 | 390.16 | 392.94 | 392.94 | 1,951,500 |
| 2025-06-18 | 404.24 | 406.64 | 398.84 | 399.37 | 399.37 | 712,100 |
| 2025-06-17 | 406.84 | 409.95 | 404.00 | 404.68 | 404.68 | 460,000 |
| 2025-06-16 | 408.60 | 409.98 | 405.78 | 409.12 | 409.12 | 680,400 |
| 2025-06-13 | 409.07 | 413.26 | 404.51 | 404.97 | 404.97 | 558,800 |
| 2025-06-12 | 412.20 | 416.74 | 410.92 | 413.59 | 413.59 | 1,023,800 |
| 2025-06-11 | 421.15 | 424.87 | 411.59 | 413.50 | 413.50 | 1,042,100 |
| 2025-06-10 | 423.06 | 430.19 | 419.86 | 422.48 | 422.48 | 913,200 |
| 2025-06-09 | 423.73 | 426.29 | 420.33 | 421.53 | 421.53 | 509,100 |
| 2025-06-06 | 423.34 | 425.28 | 416.97 | 422.55 | 422.55 | 863,300 |
| 2025-06-05 | 425.96 | 425.96 | 419.68 | 421.26 | 421.26 | 672,200 |
| 2025-06-04 | 433.43 | 433.43 | 424.87 | 425.62 | 425.62 | 756,100 |
| 2025-06-03 | 428.11 | 432.82 | 424.44 | 432.23 | 432.23 | 595,300 |
| 2025-06-02 | 432.27 | 434.12 | 424.72 | 429.86 | 429.86 | 583,300 |
| 2025-05-30 | 435.89 | 437.42 | 430.04 | 436.42 | 436.42 | 2,049,100 |
| 2025-05-29 | 436.36 | 437.84 | 431.80 | 435.57 | 435.57 | 743,500 |
| 2025-05-28 | 444.47 | 445.50 | 434.67 | 435.18 | 435.18 | 468,800 |
| 2025-05-27 | 443.92 | 446.32 | 443.15 | 444.86 | 444.86 | 426,600 |
| 2025-05-23 | 439.13 | 441.14 | 436.86 | 438.36 | 438.36 | 440,400 |
| 2025-05-22 | 443.49 | 447.08 | 442.18 | 443.66 | 443.66 | 462,000 |
| 2025-05-21 | 443.63 | 450.60 | 442.90 | 442.91 | 442.91 | 495,000 |
| 2025-05-20 | 448.30 | 449.87 | 445.51 | 447.90 | 447.90 | 328,200 |
| 2025-05-19 | 444.94 | 450.25 | 441.08 | 449.52 | 449.52 | 298,600 |
| 2025-05-16 | 446.23 | 448.83 | 443.57 | 448.29 | 448.29 | 407,100 |
| 2025-05-15 | 446.11 | 449.10 | 443.55 | 446.49 | 446.49 | 569,200 |
| 2025-05-14 | 449.00 | 449.29 | 443.89 | 446.10 | 446.10 | 450,600 |
| 2025-05-13 | 445.91 | 451.73 | 444.60 | 448.70 | 448.70 | 531,400 |
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.