Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	152.89	153.16	151.30	152.70	152.70	480,500
2018-09-07	153.21	154.06	152.08	152.39	152.39	313,600
2018-09-06	153.68	154.20	152.03	153.60	153.60	383,600
2018-09-05	152.08	153.98	150.74	153.49	153.49	584,900
2018-09-04	149.76	152.76	148.71	152.32	152.32	593,000
2018-08-31	147.70	149.97	147.70	149.76	149.76	394,800
2018-08-30	148.43	148.43	146.75	147.62	147.62	281,700
2018-08-29	148.45	149.62	148.17	148.64	148.64	354,300
2018-08-28	147.48	148.59	147.26	148.22	148.22	385,900
2018-08-27	145.91	147.46	145.08	147.38	147.38	326,500
2018-08-24	145.59	145.98	144.68	145.37	145.37	272,500
2018-08-23	145.35	145.99	144.39	145.26	145.26	278,800
2018-08-22	144.02	145.34	143.70	145.15	145.15	261,500
2018-08-21	145.05	145.58	143.98	144.13	144.13	377,200
2018-08-20	143.50	145.35	142.75	144.92	144.92	574,400
2018-08-17	141.42	143.31	140.82	143.12	143.12	518,600
2018-08-16	140.44	141.49	139.79	141.35	141.35	236,900
2018-08-15	140.52	141.33	139.19	139.72	139.72	329,600
2018-08-14	139.70	141.33	139.25	140.93	140.93	366,300
2018-08-13	139.94	140.99	139.04	139.13	139.13	249,300
2018-08-10	139.33	141.54	138.99	140.32	140.32	830,900
2018-08-09	138.27	139.98	138.26	139.66	139.66	430,900
2018-08-08	139.16	139.70	138.07	138.27	138.27	384,000
2018-08-07	140.38	140.85	138.35	138.76	138.76	665,400
2018-08-06	138.27	140.35	137.52	140.03	140.03	395,400
2018-08-03	135.01	138.25	134.33	138.20	138.20	496,900
2018-08-02	130.34	135.01	130.23	134.81	134.81	813,400
2018-08-01	131.36	131.50	128.00	130.89	130.89	1,328,400
2018-07-31	135.63	135.76	134.42	135.43	135.43	606,500
2018-07-30	135.98	136.82	133.91	134.79	134.79	429,500
2018-07-27	139.68	139.68	134.71	136.30	136.30	293,700
2018-07-26	139.55	140.53	139.15	139.17	139.17	345,200
2018-07-25	137.67	139.65	137.55	139.56	139.56	346,200
2018-07-24	140.16	140.16	136.23	137.75	137.75	436,900
2018-07-23	138.62	139.55	138.41	139.54	139.54	269,300
2018-07-20	139.32	139.83	138.67	138.84	138.84	412,300
2018-07-19	139.77	140.85	139.52	139.63	139.63	289,400
2018-07-18	139.86	140.55	138.79	140.13	140.13	238,400
2018-07-17	139.11	140.41	138.67	139.97	139.97	242,400
2018-07-16	139.98	140.41	138.88	139.66	139.66	245,200
2018-07-13	141.00	142.10	139.53	139.96	139.96	284,900
2018-07-12	140.94	141.50	140.26	140.97	140.97	475,900
2018-07-11	138.97	140.07	138.82	139.77	139.77	369,500
2018-07-10	139.49	140.16	138.67	140.00	140.00	425,500
2018-07-09	138.70	140.32	138.18	139.07	139.07	465,600
2018-07-06	136.36	138.68	136.20	137.96	137.96	299,800
2018-07-05	135.36	136.60	133.99	136.32	136.32	593,500
2018-07-03	134.09	135.70	134.09	134.88	134.88	277,400
2018-07-02	132.08	133.42	132.08	133.33	133.33	318,000
2018-06-29	133.86	134.55	132.77	132.90	132.90	581,200
2018-06-28	130.83	134.69	130.74	133.55	133.55	667,600
2018-06-27	133.76	134.68	130.73	130.81	130.81	567,300
2018-06-26	133.19	134.38	132.67	133.53	133.53	333,600
2018-06-25	134.85	134.85	132.00	132.97	132.97	442,000
2018-06-22	136.08	137.42	134.64	134.96	134.96	1,090,500
2018-06-21	136.66	137.23	135.38	135.82	135.82	318,700
2018-06-20	137.32	137.70	136.04	136.52	136.52	522,400
2018-06-19	136.72	137.79	135.91	137.20	137.20	539,800
2018-06-18	137.68	138.25	136.70	137.76	137.76	361,400
2018-06-15	137.50	138.69	136.95	137.94	137.94	754,500

← NewerPage 35 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.