Gartner Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	209.00	211.54	202.13	205.35	205.35	791,800
2026-10-15	199.10	208.76	199.10	207.31	207.31	1,174,300
2026-10-14	197.73	200.39	195.17	195.77	195.77	656,900
2026-10-13	195.75	200.85	194.82	196.96	196.96	818,600
2026-10-12	192.93	196.33	192.00	194.10	194.10	814,800
2026-10-09	194.05	195.91	190.65	191.15	191.15	706,600
2026-10-08	188.63	196.84	186.81	195.41	195.41	919,800
2026-10-07	186.51	188.80	185.10	185.77	185.77	736,900
2026-10-06	188.47	189.99	184.61	184.92	184.92	653,900
2026-10-05	185.07	188.12	184.45	187.76	187.76	626,100
2026-10-02	192.74	192.74	184.60	184.80	184.80	628,600
2026-10-01	196.19	204.29	192.42	192.80	192.80	1,093,600
2026-09-30	186.35	190.50	183.00	186.54	186.54	777,200
2026-09-29	184.10	186.94	180.68	185.85	185.85	787,400
2026-09-28	185.29	187.01	182.64	185.73	185.73	896,400
2026-09-25	179.75	189.14	177.95	187.90	187.90	1,070,600
2026-09-24	179.88	181.90	176.04	179.32	179.32	854,900
2026-09-23	178.00	181.81	176.51	178.52	178.52	977,800
2026-09-22	186.50	186.50	178.18	178.75	178.75	927,900
2026-09-21	188.58	192.91	183.23	183.32	183.32	715,800
2026-09-18	188.32	189.39	183.42	185.78	185.78	2,571,800

Page 1 of 1 · 21 trading days

Stock splits

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.