Gartner Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	152.07	152.91	151.78	152.62	152.62	249,500
2019-05-29	151.59	151.99	150.11	151.56	151.56	265,700
2019-05-28	154.59	155.41	152.43	152.44	152.44	447,700
2019-05-24	153.83	154.89	153.43	154.02	154.02	176,600
2019-05-23	154.18	154.40	151.58	152.72	152.72	276,400
2019-05-22	153.78	155.48	153.14	155.01	155.01	196,700
2019-05-21	153.78	154.50	153.03	154.06	154.06	202,300
2019-05-20	152.50	154.55	152.10	152.45	152.45	410,400
2019-05-17	153.32	155.10	153.29	153.52	153.52	264,500
2019-05-16	153.09	156.59	152.90	154.97	154.97	315,200
2019-05-15	150.63	153.86	150.59	152.57	152.57	546,400
2019-05-14	150.75	152.91	150.25	151.44	151.44	408,800
2019-05-13	150.50	150.80	148.17	150.00	150.00	564,700
2019-05-10	152.40	153.88	150.65	153.86	153.86	695,200
2019-05-09	151.78	153.97	151.72	152.97	152.97	502,000
2019-05-08	154.43	155.20	152.47	153.70	153.70	671,200
2019-05-07	158.57	158.57	153.01	155.19	155.19	1,192,700
2019-05-06	158.12	161.85	157.91	161.49	161.49	854,800
2019-05-03	159.14	160.81	158.51	159.98	159.98	273,500
2019-05-02	156.23	158.82	156.21	157.96	157.96	322,300
2019-05-01	159.48	159.87	156.47	156.48	156.48	325,900
2019-04-30	157.98	159.11	157.21	158.97	158.97	375,200
2019-04-29	158.66	158.85	157.00	157.76	157.76	414,500
2019-04-26	158.48	158.88	157.48	158.88	158.88	335,600
2019-04-25	159.32	159.73	157.18	158.04	158.04	301,900
2019-04-24	160.02	161.00	159.43	159.49	159.49	288,800
2019-04-23	158.28	160.34	157.54	159.48	159.48	329,700
2019-04-22	156.61	158.33	155.97	158.10	158.10	218,500
2019-04-18	156.57	157.29	153.81	157.20	157.20	359,600
2019-04-17	159.59	159.89	156.36	156.57	156.57	339,500
2019-04-16	160.11	161.24	158.46	158.76	158.76	288,900
2019-04-15	159.41	160.45	158.95	159.93	159.93	286,100
2019-04-12	158.54	159.63	157.75	159.38	159.38	247,800
2019-04-11	157.52	158.52	156.32	158.44	158.44	268,900
2019-04-10	156.63	158.33	156.63	157.28	157.28	335,000
2019-04-09	155.90	157.34	155.90	156.60	156.60	247,600
2019-04-08	155.01	156.58	154.22	156.56	156.56	360,100
2019-04-05	153.81	155.90	153.46	155.09	155.09	242,000
2019-04-04	153.24	154.73	152.30	153.56	153.56	286,800
2019-04-03	153.97	154.30	152.74	153.24	153.24	562,200
2019-04-02	154.50	154.92	152.77	153.10	153.10	397,700
2019-04-01	153.09	155.02	152.43	154.98	154.98	401,800
2019-03-29	150.53	151.83	150.27	151.68	151.68	566,800
2019-03-28	149.23	150.13	148.13	150.04	150.04	516,500
2019-03-27	147.91	148.71	146.06	148.49	148.49	314,400
2019-03-26	146.79	148.16	144.70	148.04	148.04	348,300
2019-03-25	145.74	147.05	144.29	146.10	146.10	402,200
2019-03-22	147.94	148.78	145.53	145.91	145.91	332,600
2019-03-21	146.06	149.01	145.75	148.39	148.39	294,300
2019-03-20	147.03	147.57	144.91	146.45	146.45	287,100
2019-03-19	147.49	148.50	146.29	147.11	147.11	298,000
2019-03-18	145.64	147.57	145.00	147.21	147.21	523,900
2019-03-15	144.00	145.76	143.73	145.04	145.04	636,700
2019-03-14	145.05	145.18	143.44	144.13	144.13	429,300
2019-03-13	144.70	145.69	143.33	144.93	144.93	407,300
2019-03-12	144.67	145.48	144.01	144.25	144.25	346,600
2019-03-11	142.07	144.25	141.72	144.16	144.16	632,700
2019-03-08	140.65	141.32	139.50	141.25	141.25	361,800
2019-03-07	142.04	142.81	140.59	141.69	141.69	500,400
2019-03-06	143.38	143.69	142.25	142.72	142.72	273,100

← NewerPage 32 of 79 · 4,732 trading daysOlder →

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.