Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	124.24	124.92	123.68	124.10	124.10	278,300
2017-06-30	124.42	124.52	123.42	123.51	123.51	726,700
2017-06-29	124.40	124.54	122.52	123.56	123.56	400,200
2017-06-28	123.38	124.92	122.69	124.61	124.61	397,500
2017-06-27	123.70	123.98	122.82	122.88	122.88	568,800
2017-06-26	124.12	124.39	122.82	123.59	123.59	416,400
2017-06-23	122.99	124.33	122.60	123.98	123.98	553,200
2017-06-22	123.36	123.53	122.22	123.00	123.00	194,600
2017-06-21	122.99	123.36	122.50	123.22	123.22	283,300
2017-06-20	123.59	124.37	122.96	122.99	122.99	315,400
2017-06-19	122.70	123.72	122.70	123.69	123.69	329,100
2017-06-16	122.72	122.93	121.66	122.31	122.31	589,800
2017-06-15	121.01	122.89	120.88	122.65	122.65	319,900
2017-06-14	121.41	122.66	120.42	121.72	121.72	429,000
2017-06-13	119.25	120.81	119.25	120.77	120.77	274,100
2017-06-12	118.25	119.66	117.05	119.44	119.44	352,200
2017-06-09	120.11	120.67	118.11	118.71	118.71	368,600
2017-06-08	119.71	120.44	119.34	120.35	120.35	270,800
2017-06-07	120.76	120.81	119.28	119.71	119.71	380,200
2017-06-06	120.57	121.18	120.05	120.28	120.28	434,500
2017-06-05	121.08	121.99	120.52	120.58	120.58	335,100
2017-06-02	120.92	120.92	119.95	120.87	120.87	515,500
2017-06-01	119.60	120.76	119.05	120.57	120.57	597,100
2017-05-31	118.50	119.85	117.90	119.60	119.60	1,443,000
2017-05-30	117.84	118.56	117.21	118.48	118.48	585,900
2017-05-26	117.73	118.43	117.32	117.72	117.72	517,000
2017-05-25	116.52	118.67	115.24	117.88	117.88	529,200
2017-05-24	114.00	116.22	113.46	116.11	116.11	599,700
2017-05-23	113.88	114.02	112.93	113.63	113.63	459,300
2017-05-22	113.40	114.47	113.27	113.84	113.84	466,700
2017-05-19	112.81	113.82	112.36	113.41	113.41	498,900
2017-05-18	111.47	112.76	110.76	112.41	112.41	495,300
2017-05-17	113.83	113.83	111.24	111.31	111.31	438,000
2017-05-16	114.01	114.11	113.64	113.83	113.83	434,500
2017-05-15	113.11	114.03	113.06	114.01	114.01	405,900
2017-05-12	112.52	113.31	112.40	113.25	113.25	337,300
2017-05-11	112.64	112.90	112.04	112.66	112.66	532,300
2017-05-10	113.57	113.98	112.71	113.10	113.10	496,600
2017-05-09	113.30	114.00	112.88	113.69	113.69	669,900
2017-05-08	113.42	113.43	112.48	113.32	113.32	634,400
2017-05-05	113.44	113.70	111.50	113.22	113.22	1,208,100
2017-05-04	114.44	116.48	112.83	112.92	112.92	930,900
2017-05-03	113.67	114.01	112.54	113.44	113.44	749,500
2017-05-02	114.44	114.75	114.04	114.33	114.33	492,500
2017-05-01	114.55	114.68	113.55	114.30	114.30	470,900
2017-04-28	114.13	114.30	113.41	114.09	114.09	453,100
2017-04-27	114.11	114.72	113.57	113.99	113.99	571,400
2017-04-26	113.38	113.88	113.06	113.87	113.87	475,600
2017-04-25	113.60	114.04	112.65	113.21	113.21	493,900
2017-04-24	114.00	114.00	113.02	113.42	113.42	393,800
2017-04-21	113.29	113.49	112.40	112.58	112.58	395,000
2017-04-20	112.40	113.34	112.00	112.96	112.96	522,900
2017-04-19	110.69	112.16	110.39	112.07	112.07	659,000
2017-04-18	110.50	111.10	110.16	110.48	110.48	520,100
2017-04-17	109.43	110.86	109.43	110.84	110.84	732,400
2017-04-13	109.13	109.51	108.44	108.93	108.93	514,800
2017-04-12	109.79	109.79	108.81	109.23	109.23	823,800
2017-04-11	109.88	110.00	109.05	109.70	109.70	824,800
2017-04-10	110.15	111.03	109.39	109.79	109.79	499,500
2017-04-07	110.32	110.74	109.77	110.08	110.08	779,000

← NewerPage 40 of 79 · 4,733 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.