Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	152.71	154.27	149.72	149.93	149.93	671,800
2018-12-03	155.37	155.45	150.72	153.77	153.77	752,400
2018-11-30	153.15	155.07	152.63	153.19	153.19	773,400
2018-11-29	153.41	155.95	151.93	153.15	153.15	721,200
2018-11-28	149.03	153.72	148.72	153.72	153.72	814,200
2018-11-27	146.72	148.08	146.03	147.90	147.90	371,400
2018-11-26	147.56	148.36	146.21	147.08	147.08	478,400
2018-11-23	144.89	147.51	144.31	146.13	146.13	218,800
2018-11-21	145.22	148.02	144.84	146.01	146.01	463,600
2018-11-20	143.34	146.05	142.40	144.01	144.01	575,000
2018-11-19	147.20	147.54	144.21	145.34	145.34	489,300
2018-11-16	144.57	147.89	143.99	147.15	147.15	656,700
2018-11-15	142.52	145.71	141.27	145.61	145.61	420,500
2018-11-14	146.75	147.38	141.41	142.85	142.85	409,100
2018-11-13	145.90	147.03	144.14	145.46	145.46	594,400
2018-11-12	147.09	148.43	145.35	145.52	145.52	536,500
2018-11-09	146.45	148.05	145.93	147.64	147.64	596,000
2018-11-08	144.79	146.91	144.29	146.78	146.78	408,600
2018-11-07	143.08	146.50	143.08	145.57	145.57	443,200
2018-11-06	140.87	142.26	140.44	142.21	142.21	480,400
2018-11-05	142.31	143.43	139.09	140.85	140.85	477,900
2018-11-02	140.56	144.16	140.41	142.03	142.03	1,281,500
2018-11-01	144.58	149.44	139.98	141.88	141.88	2,187,700
2018-10-31	144.28	149.88	144.28	147.52	147.52	1,608,700
2018-10-30	141.19	143.76	140.43	142.23	142.23	1,830,600
2018-10-29	144.40	147.34	139.08	140.86	140.86	952,500
2018-10-26	141.94	144.88	140.47	142.64	142.64	504,700
2018-10-25	142.96	145.21	142.96	144.34	144.34	631,300
2018-10-24	146.12	147.70	141.70	141.92	141.92	668,900
2018-10-23	146.02	146.92	143.89	146.38	146.38	1,137,300
2018-10-22	146.62	148.45	145.29	147.84	147.84	592,400
2018-10-19	145.62	149.31	145.32	146.24	146.24	669,100
2018-10-18	149.15	149.51	143.91	145.05	145.05	976,700
2018-10-17	150.79	151.75	148.73	149.31	149.31	784,100
2018-10-16	148.76	151.92	148.49	151.14	151.14	863,300
2018-10-15	147.99	148.36	146.74	147.05	147.05	628,100
2018-10-12	147.87	149.26	145.50	148.79	148.79	964,300
2018-10-11	146.34	148.54	144.38	145.05	145.05	719,400
2018-10-10	151.98	152.49	146.46	146.67	146.67	1,024,800
2018-10-09	153.18	154.11	151.72	152.54	152.54	597,300
2018-10-08	154.33	154.62	151.03	153.21	153.21	779,600
2018-10-05	155.75	156.87	153.80	154.74	154.74	793,900
2018-10-04	157.90	158.54	155.37	156.20	156.20	426,200
2018-10-03	159.17	159.78	158.18	158.64	158.64	393,000
2018-10-02	157.71	160.14	157.63	158.41	158.41	503,400
2018-10-01	159.51	160.29	157.74	158.27	158.27	391,000
2018-09-28	159.78	160.60	157.13	158.50	158.50	856,800
2018-09-27	158.95	159.59	157.45	159.31	159.31	461,900
2018-09-26	160.09	160.96	158.73	158.95	158.95	664,600
2018-09-25	157.74	161.21	157.60	160.00	160.00	737,900
2018-09-24	158.02	158.41	156.03	157.01	157.01	443,600
2018-09-21	157.27	159.92	156.10	158.45	158.45	1,049,800
2018-09-20	154.95	157.18	153.98	156.91	156.91	402,600
2018-09-19	153.49	154.14	151.46	154.05	154.05	677,600
2018-09-18	153.74	154.22	152.84	153.19	153.19	806,600
2018-09-17	155.98	156.21	153.38	153.44	153.44	554,000
2018-09-14	158.38	158.38	155.90	156.22	156.22	750,200
2018-09-13	156.74	158.10	156.28	157.94	157.94	483,100
2018-09-12	154.91	159.17	154.06	156.27	156.27	944,200
2018-09-11	153.08	155.53	152.28	155.03	155.03	533,500

← NewerPage 34 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.