Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	144.09	144.71	142.97	143.50	143.50	293,400
2019-03-04	145.40	145.84	142.07	143.88	143.88	378,400
2019-03-01	143.23	145.08	142.46	144.94	144.94	450,300
2019-02-28	143.57	143.62	142.21	142.30	142.30	430,100
2019-02-27	142.40	144.00	142.28	143.86	143.86	378,500
2019-02-26	141.99	143.35	141.76	143.12	143.12	338,700
2019-02-25	142.92	143.75	142.00	142.33	142.33	371,200
2019-02-22	142.04	142.87	141.70	142.30	142.30	366,100
2019-02-21	141.29	142.73	140.18	141.80	141.80	512,400
2019-02-20	142.21	142.23	140.56	141.10	141.10	382,100
2019-02-19	142.65	142.65	141.10	141.63	141.63	471,300
2019-02-15	143.46	144.02	141.91	143.35	143.35	391,400
2019-02-14	141.15	142.92	140.70	142.56	142.56	350,200
2019-02-13	142.00	142.72	141.11	141.49	141.49	483,200
2019-02-12	141.27	141.78	139.78	141.39	141.39	508,400
2019-02-11	138.86	141.46	138.73	140.63	140.63	720,800
2019-02-08	138.08	139.22	137.52	138.74	138.74	634,500
2019-02-07	141.32	141.47	137.86	139.15	139.15	967,600
2019-02-06	139.00	143.44	137.00	143.01	143.01	2,048,200
2019-02-05	129.12	141.49	127.07	141.00	141.00	3,795,700
2019-02-04	138.70	143.25	137.99	143.25	143.25	1,640,100
2019-02-01	136.05	139.01	136.05	138.34	138.34	727,700
2019-01-31	133.86	135.97	133.39	135.89	135.89	833,500
2019-01-30	132.46	134.19	131.71	133.91	133.91	438,800
2019-01-29	132.14	132.36	130.18	131.97	131.97	392,700
2019-01-28	131.20	132.39	130.51	132.18	132.18	584,000
2019-01-25	131.41	132.35	131.06	131.87	131.87	367,500
2019-01-24	129.89	131.07	129.66	130.37	130.37	319,100
2019-01-23	131.01	131.91	129.22	130.01	130.01	430,100
2019-01-22	129.25	130.43	128.20	129.88	129.88	563,900
2019-01-18	129.98	130.30	128.29	129.74	129.74	751,500
2019-01-17	128.73	130.12	128.37	129.11	129.11	342,700
2019-01-16	129.06	129.73	128.40	129.10	129.10	558,600
2019-01-15	127.29	129.81	126.87	129.00	129.00	375,300
2019-01-14	127.86	129.31	127.21	127.30	127.30	358,100
2019-01-11	127.89	129.32	126.88	129.11	129.11	462,500
2019-01-10	126.26	128.38	126.21	128.24	128.24	487,000
2019-01-09	128.43	128.79	125.83	126.95	126.95	788,800
2019-01-08	127.06	128.90	127.05	128.46	128.46	558,500
2019-01-07	125.99	127.71	125.04	126.34	126.34	991,900
2019-01-04	125.04	128.08	124.37	126.36	126.36	665,000
2019-01-03	124.40	125.04	122.50	123.19	123.19	776,500
2019-01-02	125.90	126.94	124.87	125.85	125.85	561,000
2018-12-31	126.49	128.12	125.54	127.84	127.84	654,900
2018-12-28	125.78	127.15	124.50	125.71	125.71	810,400
2018-12-27	126.26	127.21	120.89	125.55	125.55	1,199,600
2018-12-26	123.62	128.40	122.38	128.40	128.40	612,900
2018-12-24	125.64	126.78	123.00	123.06	123.06	342,700
2018-12-21	128.19	129.96	126.22	126.46	126.46	1,245,500
2018-12-20	130.20	130.89	126.75	129.11	129.11	1,332,100
2018-12-19	133.24	136.03	129.47	130.71	130.71	1,764,800
2018-12-18	134.56	134.92	132.21	132.60	132.60	617,000
2018-12-17	138.40	138.86	132.71	133.34	133.34	838,600
2018-12-14	143.00	143.34	138.44	139.13	139.13	687,500
2018-12-13	145.64	145.64	142.99	144.29	144.29	378,000
2018-12-12	144.93	146.37	144.40	144.78	144.78	312,700
2018-12-11	145.00	145.42	142.51	143.78	143.78	402,800
2018-12-10	143.79	144.78	141.57	143.25	143.25	788,000
2018-12-07	147.90	149.07	143.02	143.90	143.90	680,700
2018-12-06	147.18	149.37	145.88	147.90	147.90	707,500

← NewerPage 33 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.