Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	123.70	125.21	122.96	124.17	124.17	836,500
2018-03-19	123.36	123.58	122.42	123.40	123.40	625,700
2018-03-16	123.71	124.71	123.03	124.02	124.02	700,600
2018-03-15	123.28	123.70	122.00	123.15	123.15	518,200
2018-03-14	124.55	124.65	122.25	123.21	123.21	705,400
2018-03-13	124.52	124.70	123.63	124.33	124.33	636,800
2018-03-12	123.24	124.41	122.80	124.08	124.08	575,400
2018-03-09	121.14	122.88	120.72	122.81	122.81	607,700
2018-03-08	123.45	123.61	120.19	120.55	120.55	587,600
2018-03-07	119.80	123.41	119.73	122.96	122.96	950,800
2018-03-06	119.60	121.17	118.70	120.96	120.96	1,034,400
2018-03-05	115.87	119.70	115.50	119.38	119.38	1,152,300
2018-03-02	113.07	117.07	112.56	116.65	116.65	1,124,100
2018-03-01	113.51	114.17	111.57	113.77	113.77	1,321,300
2018-02-28	116.56	116.70	113.40	113.41	113.41	943,400
2018-02-27	117.90	118.15	115.78	115.93	115.93	509,100
2018-02-26	117.81	118.27	115.04	117.96	117.96	800,500
2018-02-23	116.00	117.05	114.98	116.99	116.99	558,200
2018-02-22	114.61	116.99	114.23	115.54	115.54	693,500
2018-02-21	116.16	116.81	114.03	114.10	114.10	1,008,900
2018-02-20	117.69	118.12	115.65	115.97	115.97	741,100
2018-02-16	117.62	118.61	116.83	118.04	118.04	749,400
2018-02-15	121.37	121.37	117.70	117.93	117.93	1,285,400
2018-02-14	118.19	121.27	117.97	120.46	120.46	972,900
2018-02-13	117.45	118.90	116.97	118.85	118.85	636,500
2018-02-12	116.32	118.89	115.93	118.24	118.24	854,200
2018-02-09	115.22	117.00	112.05	115.49	115.49	1,656,400
2018-02-08	120.00	120.00	114.22	114.26	114.26	1,124,400
2018-02-07	123.13	123.98	119.41	119.45	119.45	1,640,500
2018-02-06	119.73	124.92	116.88	124.02	124.02	2,662,700
2018-02-05	134.61	135.71	128.25	128.25	128.25	891,700
2018-02-02	138.21	139.06	135.19	135.19	135.19	523,200
2018-02-01	138.71	138.91	137.08	138.83	138.83	596,400
2018-01-31	139.82	140.89	138.33	138.74	138.74	520,300
2018-01-30	139.32	140.00	138.74	139.04	139.04	390,000
2018-01-29	141.57	141.82	139.65	139.67	139.67	531,700
2018-01-26	140.38	142.16	139.72	142.14	142.14	368,400
2018-01-25	140.87	140.87	139.80	140.12	140.12	269,600
2018-01-24	139.73	141.73	139.17	140.19	140.19	637,200
2018-01-23	138.56	139.50	137.95	139.21	139.21	386,100
2018-01-22	137.40	138.50	136.88	138.45	138.45	606,900
2018-01-19	134.80	138.26	134.10	137.35	137.35	771,000
2018-01-18	132.23	134.02	131.79	134.00	134.00	712,000
2018-01-17	130.73	133.06	130.03	132.13	132.13	490,500
2018-01-16	130.65	131.91	129.71	130.04	130.04	396,500
2018-01-12	129.57	130.50	128.88	130.13	130.13	244,900
2018-01-11	128.49	129.67	128.27	129.61	129.61	209,400
2018-01-10	128.43	128.93	127.68	128.16	128.16	289,400
2018-01-09	130.51	130.55	128.86	128.95	128.95	335,700
2018-01-08	129.63	130.39	128.98	130.31	130.31	524,400
2018-01-05	127.42	129.36	127.42	129.34	129.34	437,700
2018-01-04	125.28	128.83	125.28	127.30	127.30	828,300
2018-01-03	124.73	126.08	124.73	125.19	125.19	464,500
2018-01-02	123.24	125.00	123.08	124.85	124.85	523,900
2017-12-29	124.22	124.43	122.90	123.15	123.15	398,100
2017-12-28	124.15	124.35	122.90	123.89	123.89	362,500
2017-12-27	123.61	124.09	122.66	123.97	123.97	259,100
2017-12-26	123.23	123.69	122.77	123.09	123.09	468,700
2017-12-22	123.38	123.69	122.71	123.59	123.59	244,000
2017-12-21	123.91	124.21	122.77	123.02	123.02	311,800

← NewerPage 37 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.