Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	110.06	112.00	109.17	110.47	110.47	925,300
2017-04-05	108.85	110.93	108.37	109.23	109.23	972,300
2017-04-04	108.87	109.28	107.92	108.70	108.70	19,351,900
2017-04-03	108.08	109.41	107.70	108.95	108.95	1,520,800
2017-03-31	108.75	108.95	107.13	107.99	107.99	1,096,000
2017-03-30	108.22	109.04	107.67	108.75	108.75	1,271,700
2017-03-29	109.66	109.66	108.45	108.60	108.60	529,500
2017-03-28	109.14	110.04	109.00	109.61	109.61	517,900
2017-03-27	108.16	109.74	107.00	109.38	109.38	477,500
2017-03-24	109.51	109.88	108.66	109.06	109.06	356,200
2017-03-23	110.28	110.48	108.78	108.96	108.96	520,200
2017-03-22	109.07	110.51	108.20	110.44	110.44	483,900
2017-03-21	111.52	112.12	108.97	109.11	109.11	568,400
2017-03-20	111.24	111.75	110.43	111.33	111.33	337,900
2017-03-17	111.40	112.42	111.40	111.47	111.47	703,000
2017-03-16	111.73	112.39	110.96	111.49	111.49	569,800
2017-03-15	109.49	112.04	109.36	111.93	111.93	1,031,400
2017-03-14	108.97	109.93	108.46	109.07	109.07	588,500
2017-03-13	108.80	109.99	108.00	109.18	109.18	900,400
2017-03-10	105.00	106.12	104.86	105.95	105.95	520,000
2017-03-09	104.05	104.80	103.37	104.58	104.58	383,800
2017-03-08	103.12	104.58	102.91	104.30	104.30	385,800
2017-03-07	103.45	104.12	102.35	103.46	103.46	519,200
2017-03-06	102.71	103.40	101.86	103.11	103.11	352,400
2017-03-03	103.46	103.91	102.90	103.41	103.41	363,900
2017-03-02	103.85	104.26	103.17	104.04	104.04	456,700
2017-03-01	104.24	104.97	103.80	104.20	104.20	555,500
2017-02-28	104.50	104.71	103.15	103.21	103.21	457,000
2017-02-27	103.74	104.55	102.94	104.55	104.55	380,400
2017-02-24	101.68	103.73	101.20	103.71	103.71	327,500
2017-02-23	102.28	103.26	101.68	102.54	102.54	309,200
2017-02-22	103.08	103.65	102.10	102.46	102.46	438,400
2017-02-21	102.92	103.75	102.28	103.38	103.38	376,300
2017-02-17	102.41	103.28	102.11	103.13	103.13	796,100
2017-02-16	103.00	104.09	102.79	103.43	103.43	1,070,200
2017-02-15	100.51	102.87	100.36	102.84	102.84	652,900
2017-02-14	100.41	101.81	100.33	101.25	101.25	394,800
2017-02-13	101.46	102.00	100.77	101.42	101.42	384,200
2017-02-10	100.75	101.69	100.43	101.02	101.02	313,900
2017-02-09	98.850	100.79	98.080	100.27	100.27	325,200
2017-02-08	98.940	99.260	97.960	98.850	98.850	367,900
2017-02-07	99.020	99.800	98.210	98.680	98.680	493,200
2017-02-06	99.590	99.890	98.480	99.070	99.070	480,100
2017-02-03	100.26	100.64	98.640	99.600	99.600	567,200
2017-02-02	97.060	100.28	95.400	99.150	99.150	1,661,100
2017-02-01	100.14	100.47	97.830	98.810	98.810	639,800
2017-01-31	99.570	99.960	98.590	99.360	99.360	1,220,400
2017-01-30	100.46	100.51	98.500	99.820	99.820	601,300
2017-01-27	101.67	101.67	100.07	100.56	100.56	451,900
2017-01-26	100.81	101.80	100.49	101.52	101.52	522,300
2017-01-25	101.27	101.83	100.38	101.18	101.18	321,800
2017-01-24	100.44	101.35	100.44	100.95	100.95	350,400
2017-01-23	99.310	100.54	98.960	100.37	100.37	491,300
2017-01-20	99.330	100.25	99.050	99.440	99.440	353,300
2017-01-19	99.420	99.790	98.620	99.010	99.010	384,100
2017-01-18	99.830	100.60	98.980	99.680	99.680	674,200
2017-01-17	102.13	102.13	99.010	99.410	99.410	911,300
2017-01-13	100.29	102.18	100.02	101.94	101.94	986,000
2017-01-12	98.520	100.00	98.080	99.840	99.840	926,200
2017-01-11	97.080	100.14	96.830	98.960	98.960	1,159,300

← NewerPage 41 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.