Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	124.10	124.91	122.91	124.10	124.10	354,600
2017-09-25	124.19	124.19	122.38	123.70	123.70	374,300
2017-09-22	123.34	124.28	122.87	124.18	124.18	334,200
2017-09-21	124.49	124.56	123.10	123.38	123.38	377,800
2017-09-20	123.66	124.52	123.17	124.42	124.42	470,500
2017-09-19	122.85	123.83	122.44	123.44	123.44	516,700
2017-09-18	121.72	122.77	121.19	122.63	122.63	382,900
2017-09-15	122.06	122.47	120.14	121.26	121.26	1,483,400
2017-09-14	125.58	125.58	122.14	122.24	122.24	841,100
2017-09-13	125.55	126.05	125.46	125.79	125.79	347,300
2017-09-12	125.65	126.07	125.28	126.01	126.01	409,600
2017-09-11	125.00	126.18	123.99	125.40	125.40	648,100
2017-09-08	122.44	124.95	122.29	124.37	124.37	707,700
2017-09-07	121.55	123.52	121.20	122.59	122.59	598,400
2017-09-06	120.65	121.61	120.50	121.34	121.34	447,200
2017-09-05	120.02	120.90	119.38	120.22	120.22	593,300
2017-09-01	120.64	121.07	119.06	120.79	120.79	439,000
2017-08-31	120.50	120.94	119.69	120.59	120.59	545,400
2017-08-30	118.11	120.63	118.11	120.29	120.29	487,500
2017-08-29	118.16	118.64	117.14	118.08	118.08	498,500
2017-08-28	118.91	119.20	118.39	118.84	118.84	344,500
2017-08-25	119.05	119.24	118.56	118.75	118.75	356,100
2017-08-24	119.04	119.21	118.61	118.74	118.74	375,000
2017-08-23	118.76	119.12	118.58	118.72	118.72	399,200
2017-08-22	119.04	119.50	118.46	119.27	119.27	459,600
2017-08-21	119.71	119.71	117.61	118.75	118.75	437,600
2017-08-18	119.87	120.06	118.88	119.51	119.51	746,200
2017-08-17	118.91	120.45	118.27	120.32	120.32	1,017,100
2017-08-16	117.12	119.09	116.61	119.08	119.08	692,000
2017-08-15	117.76	117.89	116.77	117.18	117.18	440,800
2017-08-14	118.05	118.74	117.46	117.82	117.82	492,500
2017-08-11	117.51	117.65	115.86	116.92	116.92	952,400
2017-08-10	119.46	120.14	116.80	117.11	117.11	987,500
2017-08-09	122.10	122.36	119.05	120.10	120.10	1,085,800
2017-08-08	121.73	123.34	119.58	122.30	122.30	1,911,500
2017-08-07	127.24	127.84	125.63	126.25	126.25	747,800
2017-08-04	127.68	128.30	126.68	126.94	126.94	466,000
2017-08-03	126.65	127.73	126.18	127.56	127.56	472,000
2017-08-02	128.18	128.18	126.06	126.81	126.81	414,400
2017-08-01	129.13	129.13	127.52	128.22	128.22	826,900
2017-07-31	128.27	128.94	127.15	128.32	128.32	409,800
2017-07-28	128.00	128.32	127.28	128.03	128.03	362,400
2017-07-27	129.77	130.02	126.61	128.23	128.23	333,900
2017-07-26	128.57	129.57	128.52	129.53	129.53	212,100
2017-07-25	128.91	129.02	128.21	128.47	128.47	273,000
2017-07-24	128.38	128.94	128.24	128.46	128.46	437,800
2017-07-21	127.26	128.65	126.99	128.26	128.26	655,100
2017-07-20	128.99	129.24	127.44	127.44	127.44	495,000
2017-07-19	127.84	128.90	127.47	128.85	128.85	536,300
2017-07-18	126.74	127.17	126.01	127.15	127.15	398,100
2017-07-17	126.75	127.44	126.15	126.85	126.85	195,400
2017-07-14	126.27	127.00	126.15	126.83	126.83	213,400
2017-07-13	127.00	127.30	125.89	126.16	126.16	332,900
2017-07-12	126.79	128.29	126.53	127.00	127.00	284,000
2017-07-11	126.20	126.67	125.51	126.08	126.08	336,900
2017-07-10	125.63	126.51	125.24	126.22	126.22	333,300
2017-07-07	124.85	126.47	124.52	125.37	125.37	536,800
2017-07-06	124.56	124.88	123.31	124.36	124.36	356,100
2017-07-05	124.42	125.44	123.91	125.20	125.20	413,200
2017-07-03	124.24	124.92	123.68	124.10	124.10	278,300

← NewerPage 39 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.