Gartner Inc (GGRA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
| 27 Jun 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| 26 Jun 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
| 25 Jun 2024 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | - |
| 24 Jun 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
| 21 Jun 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
| 20 Jun 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 19 Jun 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 18 Jun 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 17 Jun 2024 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - |
| 14 Jun 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | - |
| 13 Jun 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
| 12 Jun 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 11 Jun 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 10 Jun 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 07 Jun 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 06 Jun 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
| 05 Jun 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
| 04 Jun 2024 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - |
| 03 Jun 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | - |
| 31 May 2024 | 379.00 | 380.90 | 379.00 | 380.90 | 380.90 | 2 |
| 30 May 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | - |
| 29 May 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 28 May 2024 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | - |
| 27 May 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 24 May 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | - |
| 23 May 2024 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - |
| 22 May 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
| 21 May 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 20 May 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | - |
| 17 May 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 16 May 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
| 15 May 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 14 May 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
| 13 May 2024 | 405.90 | 409.20 | 405.90 | 409.20 | 409.20 | 2 |
| 10 May 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| 09 May 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 08 May 2024 | 404.20 | 404.20 | 404.20 | 404.20 | 404.20 | - |
| 07 May 2024 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | - |
| 06 May 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 03 May 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
| 02 May 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - |
| 30 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 29 Apr 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 26 Apr 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 25 Apr 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 24 Apr 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| 23 Apr 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 22 Apr 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 19 Apr 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | - |
| 18 Apr 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
| 17 Apr 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - |
| 16 Apr 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
| 15 Apr 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
| 12 Apr 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
| 11 Apr 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
| 10 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 09 Apr 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 08 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 05 Apr 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 04 Apr 2024 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | - |
| 03 Apr 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
| 02 Apr 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 28 Mar 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | - |
| 27 Mar 2024 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | - |
| 26 Mar 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | - |
| 25 Mar 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| 22 Mar 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| 21 Mar 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 20 Mar 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | - |
| 19 Mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 18 Mar 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | - |
| 15 Mar 2024 | 429.10 | 429.10 | 429.10 | 429.10 | 429.10 | - |
| 14 Mar 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | - |
| 13 Mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 12 Mar 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 11 Mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 08 Mar 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | - |
| 07 Mar 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| 06 Mar 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 05 Mar 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
| 04 Mar 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 01 Mar 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - |
| 29 Feb 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 426.10 | - |
| 28 Feb 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 27 Feb 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| 26 Feb 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 23 Feb 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| 22 Feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 21 Feb 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 20 Feb 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 19 Feb 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
| 16 Feb 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
| 15 Feb 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| 14 Feb 2024 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | - |
| 13 Feb 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 12 Feb 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
| 09 Feb 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | - |
| 08 Feb 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
| 07 Feb 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.