Gartner Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 516.38 | 519.37 | 512.97 | 514.67 | 514.67 | 353,800 |
| 2025-02-13 | 515.78 | 518.49 | 510.79 | 517.17 | 517.17 | 502,500 |
| 2025-02-12 | 516.71 | 518.03 | 510.26 | 513.77 | 513.77 | 503,600 |
| 2025-02-11 | 525.08 | 529.13 | 518.23 | 522.12 | 522.12 | 472,800 |
| 2025-02-10 | 532.20 | 534.50 | 526.49 | 528.87 | 528.87 | 649,900 |
| 2025-02-07 | 535.55 | 535.94 | 525.72 | 529.29 | 529.29 | 369,800 |
| 2025-02-06 | 542.90 | 544.93 | 529.79 | 534.45 | 534.45 | 498,000 |
| 2025-02-05 | 541.76 | 546.21 | 534.30 | 541.11 | 541.11 | 633,500 |
| 2025-02-04 | 574.84 | 584.01 | 541.45 | 547.16 | 547.16 | 927,800 |
| 2025-02-03 | 536.56 | 551.45 | 533.71 | 547.80 | 547.80 | 566,800 |
| 2025-01-31 | 547.05 | 550.45 | 540.25 | 542.83 | 542.83 | 511,800 |
| 2025-01-30 | 545.50 | 552.14 | 542.39 | 548.38 | 548.38 | 474,000 |
| 2025-01-29 | 541.00 | 542.31 | 535.59 | 537.99 | 537.99 | 336,700 |
| 2025-01-28 | 537.91 | 544.34 | 533.64 | 542.54 | 542.54 | 406,500 |
| 2025-01-27 | 522.35 | 537.84 | 522.35 | 537.05 | 537.05 | 420,000 |
| 2025-01-24 | 520.47 | 530.10 | 519.88 | 528.53 | 528.53 | 375,500 |
| 2025-01-23 | 525.00 | 526.01 | 518.40 | 524.75 | 524.75 | 341,200 |
| 2025-01-22 | 525.72 | 529.58 | 520.92 | 524.82 | 524.82 | 525,800 |
| 2025-01-21 | 519.22 | 528.65 | 517.07 | 524.79 | 524.79 | 473,500 |
| 2025-01-17 | 516.67 | 517.63 | 512.05 | 515.70 | 515.70 | 971,200 |
| 2025-01-16 | 508.94 | 513.43 | 505.70 | 512.06 | 512.06 | 354,400 |
| 2025-01-15 | 507.23 | 511.86 | 505.74 | 509.28 | 509.28 | 501,300 |
| 2025-01-14 | 495.42 | 500.62 | 494.73 | 499.80 | 499.80 | 416,600 |
| 2025-01-13 | 485.05 | 493.68 | 483.72 | 493.13 | 493.13 | 393,900 |
| 2025-01-10 | 492.69 | 494.39 | 483.53 | 489.00 | 489.00 | 478,500 |
| 2025-01-08 | 493.53 | 495.56 | 488.40 | 495.44 | 495.44 | 413,200 |
| 2025-01-07 | 493.33 | 493.61 | 486.91 | 491.48 | 491.48 | 460,300 |
| 2025-01-06 | 487.11 | 491.88 | 486.17 | 491.72 | 491.72 | 468,200 |
| 2025-01-03 | 486.00 | 487.01 | 481.38 | 485.97 | 485.97 | 300,900 |
| 2025-01-02 | 487.19 | 489.91 | 480.20 | 483.30 | 483.30 | 384,600 |
| 2024-12-31 | 486.80 | 487.22 | 482.31 | 484.47 | 484.47 | 239,700 |
| 2024-12-30 | 481.33 | 487.49 | 478.15 | 485.45 | 485.45 | 317,100 |
| 2024-12-27 | 487.84 | 489.69 | 483.57 | 486.96 | 486.96 | 231,000 |
| 2024-12-26 | 488.29 | 491.27 | 486.42 | 489.22 | 489.22 | 194,500 |
| 2024-12-24 | 488.21 | 492.99 | 485.93 | 489.96 | 489.96 | 152,300 |
| 2024-12-23 | 488.89 | 489.27 | 480.50 | 487.22 | 487.22 | 411,000 |
| 2024-12-20 | 476.97 | 491.36 | 474.87 | 491.25 | 491.25 | 1,385,400 |
| 2024-12-19 | 487.34 | 491.16 | 480.87 | 481.22 | 481.22 | 459,300 |
| 2024-12-18 | 499.74 | 501.01 | 481.34 | 481.77 | 481.77 | 412,800 |
| 2024-12-17 | 502.07 | 507.58 | 496.44 | 497.42 | 497.42 | 683,800 |
| 2024-12-16 | 510.88 | 512.87 | 501.28 | 502.58 | 502.58 | 394,200 |
| 2024-12-13 | 514.00 | 519.39 | 506.00 | 508.46 | 508.46 | 239,100 |
| 2024-12-12 | 519.29 | 519.96 | 513.74 | 514.13 | 514.13 | 295,600 |
| 2024-12-11 | 516.02 | 521.48 | 514.40 | 518.54 | 518.54 | 263,100 |
| 2024-12-10 | 511.11 | 516.53 | 505.24 | 512.65 | 512.65 | 393,700 |
| 2024-12-09 | 519.27 | 519.27 | 510.16 | 514.44 | 514.44 | 518,200 |
| 2024-12-06 | 518.26 | 524.55 | 516.30 | 517.37 | 517.37 | 341,500 |
| 2024-12-05 | 519.40 | 521.48 | 516.26 | 516.60 | 516.60 | 322,400 |
| 2024-12-04 | 517.25 | 524.45 | 515.85 | 522.53 | 522.53 | 538,400 |
| 2024-12-03 | 515.00 | 516.63 | 512.42 | 515.66 | 515.66 | 510,000 |
| 2024-12-02 | 517.86 | 521.73 | 516.17 | 517.00 | 517.00 | 410,300 |
| 2024-11-29 | 519.28 | 521.98 | 517.60 | 517.93 | 517.93 | 247,300 |
| 2024-11-27 | 523.68 | 524.66 | 518.78 | 519.23 | 519.23 | 333,800 |
| 2024-11-26 | 520.20 | 528.22 | 518.92 | 523.00 | 523.00 | 545,700 |
| 2024-11-25 | 522.47 | 525.87 | 518.30 | 518.97 | 518.97 | 778,000 |
| 2024-11-22 | 519.79 | 526.85 | 516.41 | 519.78 | 519.78 | 415,900 |
| 2024-11-21 | 520.19 | 523.70 | 516.44 | 519.24 | 519.24 | 526,000 |
| 2024-11-20 | 517.43 | 519.32 | 513.85 | 518.00 | 518.00 | 482,500 |
| 2024-11-19 | 514.70 | 519.45 | 514.63 | 517.73 | 517.73 | 380,700 |
| 2024-11-18 | 520.93 | 526.82 | 518.25 | 520.73 | 520.73 | 368,100 |
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.