Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	123.85	124.44	122.63	123.66	123.66	369,400
2017-12-19	124.51	124.68	123.39	123.45	123.45	339,200
2017-12-18	123.11	124.92	123.11	124.43	124.43	493,300
2017-12-15	120.54	123.09	120.27	122.51	122.51	633,400
2017-12-14	121.14	121.76	120.01	120.05	120.05	280,100
2017-12-13	120.56	121.78	120.38	121.33	121.33	334,100
2017-12-12	119.72	121.01	119.08	120.65	120.65	328,400
2017-12-11	120.45	121.14	119.76	120.01	120.01	358,200
2017-12-08	120.56	121.29	119.48	120.71	120.71	505,900
2017-12-07	119.55	120.38	119.29	120.23	120.23	679,600
2017-12-06	121.05	122.42	119.40	119.48	119.48	717,500
2017-12-05	121.68	122.51	120.51	121.52	121.52	556,100
2017-12-04	120.74	122.05	119.89	121.25	121.25	719,800
2017-12-01	120.94	121.93	118.61	119.95	119.95	624,700
2017-11-30	119.35	121.00	119.24	120.89	120.89	728,400
2017-11-29	119.96	119.96	118.40	119.31	119.31	650,600
2017-11-28	118.35	119.57	118.11	119.49	119.49	310,500
2017-11-27	116.72	118.55	116.21	118.32	118.32	532,300
2017-11-24	115.96	116.45	115.01	116.39	116.39	272,900
2017-11-22	116.98	117.05	115.80	115.99	115.99	603,800
2017-11-21	117.50	118.18	116.87	117.19	117.19	461,100
2017-11-20	117.43	118.01	116.38	116.62	116.62	331,900
2017-11-17	118.48	118.48	116.78	116.90	116.90	587,600
2017-11-16	117.88	119.28	117.12	118.97	118.97	580,600
2017-11-15	117.24	117.67	116.13	117.30	117.30	457,000
2017-11-14	116.34	117.66	116.06	117.64	117.64	455,900
2017-11-13	116.92	117.38	116.18	116.32	116.32	420,900
2017-11-10	116.85	117.78	116.22	117.48	117.48	493,800
2017-11-09	117.97	118.26	116.00	117.34	117.34	486,400
2017-11-08	119.00	119.01	117.17	118.81	118.81	516,400
2017-11-07	118.43	118.98	117.21	117.75	117.75	533,000
2017-11-06	118.42	119.50	117.65	118.55	118.55	584,300
2017-11-03	120.06	120.78	117.79	118.66	118.66	836,700
2017-11-02	124.34	124.81	119.32	120.34	120.34	1,639,400
2017-11-01	125.75	126.22	124.45	125.60	125.60	705,900
2017-10-31	124.58	125.39	124.38	125.31	125.31	624,000
2017-10-30	125.27	125.56	123.69	124.38	124.38	629,100
2017-10-27	124.96	125.44	124.20	125.15	125.15	477,000
2017-10-26	124.49	126.09	124.29	124.75	124.75	561,900
2017-10-25	123.33	124.96	122.95	124.07	124.07	1,104,000
2017-10-24	124.81	125.07	122.34	123.02	123.02	1,028,000
2017-10-23	125.69	125.72	124.72	124.78	124.78	324,600
2017-10-20	123.73	125.85	123.73	125.28	125.28	414,500
2017-10-19	122.24	123.24	121.50	123.24	123.24	394,700
2017-10-18	122.42	122.97	121.99	122.27	122.27	346,900
2017-10-17	123.74	124.15	122.05	122.18	122.18	681,400
2017-10-16	124.21	124.77	123.46	123.95	123.95	685,700
2017-10-13	124.36	124.48	122.99	124.24	124.24	381,600
2017-10-12	123.90	124.51	123.42	123.58	123.58	455,100
2017-10-11	123.78	124.33	123.65	123.99	123.99	445,000
2017-10-10	124.05	124.14	123.47	123.75	123.75	381,600
2017-10-09	122.52	124.07	122.36	123.49	123.49	803,900
2017-10-06	122.68	123.09	122.09	122.39	122.39	1,078,400
2017-10-05	123.18	123.37	122.62	122.75	122.75	474,700
2017-10-04	124.61	124.98	122.86	122.92	122.92	481,400
2017-10-03	124.89	125.05	123.12	124.56	124.56	417,100
2017-10-02	124.29	125.34	123.92	124.57	124.57	557,000
2017-09-29	123.40	125.18	123.04	124.41	124.41	525,000
2017-09-28	122.87	123.40	122.03	123.37	123.37	232,400
2017-09-27	124.58	125.00	123.21	123.37	123.37	424,800

← NewerPage 38 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.