Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 443.06 | 447.41 | 440.46 | 446.95 | 446.95 | 511,600 |
| 2025-05-09 | 437.43 | 438.34 | 430.93 | 432.50 | 432.50 | 415,500 |
| 2025-05-08 | 440.16 | 443.44 | 435.43 | 437.43 | 437.43 | 437,600 |
| 2025-05-07 | 433.25 | 442.55 | 432.18 | 437.85 | 437.85 | 668,000 |
| 2025-05-06 | 417.55 | 439.17 | 409.98 | 432.92 | 432.92 | 963,700 |
| 2025-05-05 | 426.36 | 431.05 | 425.41 | 426.98 | 426.98 | 662,100 |
| 2025-05-02 | 425.89 | 431.15 | 425.74 | 427.49 | 427.49 | 398,600 |
| 2025-05-01 | 421.63 | 425.52 | 419.35 | 419.60 | 419.60 | 551,900 |
| 2025-04-30 | 416.39 | 421.64 | 411.29 | 421.08 | 421.08 | 683,200 |
| 2025-04-29 | 416.09 | 422.15 | 416.09 | 420.59 | 420.59 | 374,200 |
| 2025-04-28 | 416.00 | 418.31 | 410.93 | 415.81 | 415.81 | 561,300 |
| 2025-04-25 | 415.84 | 417.80 | 411.20 | 416.09 | 416.09 | 714,600 |
| 2025-04-24 | 406.38 | 418.59 | 406.26 | 417.85 | 417.85 | 574,800 |
| 2025-04-23 | 412.31 | 420.20 | 404.55 | 406.49 | 406.49 | 433,800 |
| 2025-04-22 | 396.11 | 401.96 | 395.60 | 400.31 | 400.31 | 386,400 |
| 2025-04-21 | 399.82 | 399.82 | 386.66 | 392.47 | 392.47 | 454,100 |
| 2025-04-17 | 403.40 | 407.06 | 400.97 | 401.65 | 401.65 | 443,400 |
| 2025-04-16 | 401.74 | 408.24 | 398.09 | 402.29 | 402.29 | 461,400 |
| 2025-04-15 | 406.40 | 410.72 | 402.41 | 403.61 | 403.61 | 508,400 |
| 2025-04-14 | 405.17 | 410.81 | 402.69 | 407.96 | 407.96 | 519,200 |
| 2025-04-11 | 397.59 | 402.32 | 388.98 | 399.88 | 399.88 | 574,900 |
| 2025-04-10 | 394.08 | 396.99 | 382.58 | 392.03 | 392.03 | 605,100 |
| 2025-04-09 | 373.41 | 407.16 | 367.58 | 406.13 | 406.13 | 1,550,000 |
| 2025-04-08 | 391.98 | 397.33 | 370.50 | 377.50 | 377.50 | 925,600 |
| 2025-04-07 | 374.09 | 391.99 | 366.05 | 382.57 | 382.57 | 1,232,400 |
| 2025-04-04 | 396.04 | 398.53 | 382.23 | 383.24 | 383.24 | 995,800 |
| 2025-04-03 | 410.94 | 413.15 | 402.30 | 404.95 | 404.95 | 888,200 |
| 2025-04-02 | 411.74 | 425.14 | 410.78 | 424.37 | 424.37 | 1,376,400 |
| 2025-04-01 | 416.85 | 422.05 | 409.00 | 413.72 | 413.72 | 1,237,700 |
| 2025-03-31 | 415.54 | 422.21 | 412.14 | 419.74 | 419.74 | 858,100 |
| 2025-03-28 | 423.66 | 430.99 | 416.99 | 418.25 | 418.25 | 661,800 |
| 2025-03-27 | 425.25 | 428.14 | 419.41 | 424.89 | 424.89 | 559,300 |
| 2025-03-26 | 422.61 | 428.62 | 420.06 | 426.77 | 426.77 | 745,200 |
| 2025-03-25 | 428.68 | 429.30 | 414.05 | 421.76 | 421.76 | 1,383,600 |
| 2025-03-24 | 437.26 | 437.26 | 429.28 | 429.79 | 429.79 | 685,600 |
| 2025-03-21 | 417.19 | 435.91 | 409.50 | 430.38 | 430.38 | 1,798,400 |
| 2025-03-20 | 444.66 | 445.74 | 412.68 | 418.77 | 418.77 | 1,681,100 |
| 2025-03-19 | 451.01 | 452.91 | 442.20 | 449.43 | 449.43 | 1,095,400 |
| 2025-03-18 | 460.68 | 460.68 | 444.76 | 447.78 | 447.78 | 1,519,800 |
| 2025-03-17 | 459.27 | 464.87 | 457.12 | 461.70 | 461.70 | 691,900 |
| 2025-03-14 | 453.74 | 458.35 | 451.76 | 457.41 | 457.41 | 469,000 |
| 2025-03-13 | 457.60 | 459.70 | 447.48 | 452.06 | 452.06 | 450,500 |
| 2025-03-12 | 469.73 | 470.37 | 458.57 | 459.74 | 459.74 | 354,700 |
| 2025-03-11 | 471.22 | 471.69 | 460.41 | 466.30 | 466.30 | 470,100 |
| 2025-03-10 | 475.69 | 476.35 | 469.98 | 471.61 | 471.61 | 552,200 |
| 2025-03-07 | 480.03 | 485.33 | 467.91 | 482.10 | 482.10 | 566,100 |
| 2025-03-06 | 483.31 | 490.13 | 478.35 | 483.08 | 483.08 | 519,800 |
| 2025-03-05 | 481.49 | 490.84 | 481.09 | 490.27 | 490.27 | 527,800 |
| 2025-03-04 | 489.44 | 492.06 | 479.41 | 482.06 | 482.06 | 660,700 |
| 2025-03-03 | 498.50 | 499.72 | 487.84 | 491.13 | 491.13 | 512,600 |
| 2025-02-28 | 492.19 | 499.01 | 486.65 | 498.32 | 498.32 | 515,200 |
| 2025-02-27 | 497.00 | 500.20 | 490.77 | 491.39 | 491.39 | 335,900 |
| 2025-02-26 | 500.32 | 507.79 | 497.50 | 498.17 | 498.17 | 351,700 |
| 2025-02-25 | 499.21 | 505.78 | 497.78 | 503.07 | 503.07 | 548,800 |
| 2025-02-24 | 489.64 | 501.12 | 487.93 | 497.56 | 497.56 | 691,300 |
| 2025-02-21 | 503.25 | 503.25 | 485.86 | 487.90 | 487.90 | 522,700 |
| 2025-02-20 | 512.91 | 513.42 | 502.54 | 503.16 | 503.16 | 441,900 |
| 2025-02-19 | 510.68 | 517.06 | 509.15 | 516.01 | 516.01 | 431,200 |
| 2025-02-18 | 513.62 | 514.33 | 507.30 | 513.15 | 513.15 | 417,200 |
| 2025-02-14 | 516.38 | 519.37 | 512.97 | 514.67 | 514.67 | 353,800 |
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.