Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	137.74	138.19	136.85	137.29	137.29	411,900
2018-06-13	138.83	138.88	137.46	137.50	137.50	336,500
2018-06-12	137.49	138.81	136.96	138.47	138.47	272,500
2018-06-11	138.22	138.41	137.10	137.16	137.16	406,600
2018-06-08	137.07	137.83	136.45	137.73	137.73	365,000
2018-06-07	137.59	138.21	136.78	137.37	137.37	794,700
2018-06-06	135.14	137.79	135.14	137.32	137.32	408,400
2018-06-05	135.28	136.44	134.61	135.16	135.16	367,800
2018-06-04	133.31	135.85	132.88	135.42	135.42	495,600
2018-06-01	133.50	133.83	132.40	132.65	132.65	913,200
2018-05-31	132.50	133.28	131.44	132.74	132.74	2,219,300
2018-05-30	131.59	132.97	131.07	132.50	132.50	750,800
2018-05-29	129.90	131.23	128.73	131.05	131.05	896,500
2018-05-25	131.05	132.01	130.23	130.64	130.64	938,500
2018-05-24	131.84	132.03	130.40	131.30	131.30	965,500
2018-05-23	131.13	132.11	130.77	131.76	131.76	829,000
2018-05-22	132.30	133.02	130.44	131.35	131.35	935,700
2018-05-21	134.55	135.14	132.13	132.25	132.25	878,700
2018-05-18	133.25	135.91	132.84	134.23	134.23	912,600
2018-05-17	135.31	136.24	132.96	133.23	133.23	1,051,700
2018-05-16	135.15	136.04	133.99	135.73	135.73	517,100
2018-05-15	134.04	135.80	133.55	135.17	135.17	1,266,200
2018-05-14	135.23	135.40	133.54	134.80	134.80	874,700
2018-05-11	134.63	136.24	134.24	135.04	135.04	1,089,000
2018-05-10	133.99	134.38	131.73	134.37	134.37	1,056,800
2018-05-09	130.84	135.12	130.22	133.54	133.54	879,800
2018-05-08	125.24	132.19	125.24	130.53	130.53	1,295,400
2018-05-07	123.00	124.83	122.56	123.79	123.79	1,354,700
2018-05-04	120.52	123.50	120.47	123.02	123.02	635,100
2018-05-03	120.86	121.32	119.48	121.20	121.20	814,800
2018-05-02	121.73	121.73	119.93	120.66	120.66	590,200
2018-05-01	120.75	122.44	120.72	122.01	122.01	1,084,900
2018-04-30	121.35	122.04	120.68	121.29	121.29	996,400
2018-04-27	119.59	121.52	119.34	121.18	121.18	1,000,300
2018-04-26	117.94	119.60	117.39	119.32	119.32	438,600
2018-04-25	117.68	117.96	116.28	117.38	117.38	388,500
2018-04-24	118.45	119.24	117.41	118.00	118.00	821,800
2018-04-23	118.23	118.32	117.05	117.87	117.87	520,300
2018-04-20	118.83	119.24	117.25	117.72	117.72	497,200
2018-04-19	117.90	119.11	117.84	118.88	118.88	502,100
2018-04-18	117.87	119.09	117.46	118.14	118.14	369,000
2018-04-17	117.19	118.10	116.72	117.84	117.84	430,400
2018-04-16	115.87	117.21	115.38	116.69	116.69	577,500
2018-04-13	116.87	117.67	114.40	115.06	115.06	566,300
2018-04-12	116.74	117.38	116.05	116.64	116.64	640,600
2018-04-11	116.29	117.61	116.07	116.32	116.32	400,700
2018-04-10	117.47	118.13	116.83	117.31	117.31	464,800
2018-04-09	116.74	118.31	116.18	116.27	116.27	633,400
2018-04-06	118.09	118.91	115.28	116.29	116.29	683,600
2018-04-05	118.40	119.35	117.51	118.76	118.76	413,800
2018-04-04	115.46	118.29	115.29	117.97	117.97	628,200
2018-04-03	116.43	117.49	115.91	116.79	116.79	675,200
2018-04-02	117.65	118.08	115.04	116.06	116.06	642,800
2018-03-29	117.16	118.74	116.12	117.62	117.62	934,600
2018-03-28	117.71	117.71	115.40	116.81	116.81	745,900
2018-03-27	119.57	120.19	116.87	117.61	117.61	664,500
2018-03-26	118.91	119.70	117.25	119.55	119.55	876,200
2018-03-23	119.38	120.90	117.51	117.69	117.69	959,500
2018-03-22	121.74	122.20	119.26	119.42	119.42	771,900
2018-03-21	124.12	124.42	122.77	122.85	122.85	546,700

← NewerPage 36 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.