Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	95.760	98.430	95.760	97.620	97.620	1,655,700
2017-01-09	97.130	97.540	94.770	95.820	95.820	1,369,300
2017-01-06	91.900	95.770	91.620	95.680	95.680	3,067,500
2017-01-05	99.000	99.870	90.370	90.560	90.560	5,625,500
2017-01-04	100.30	102.39	99.830	101.79	101.79	495,500
2017-01-03	101.36	101.45	99.240	99.860	99.860	564,200
2016-12-30	101.50	101.64	100.70	101.07	101.07	448,000
2016-12-29	101.79	102.43	101.20	101.38	101.38	397,500
2016-12-28	102.49	102.58	100.97	101.47	101.47	362,300
2016-12-27	102.24	103.26	102.24	102.37	102.37	184,900
2016-12-23	103.25	103.76	102.74	102.75	102.75	164,300
2016-12-22	104.00	104.06	102.73	103.29	103.29	246,800
2016-12-21	103.43	104.64	102.92	104.19	104.19	211,800
2016-12-20	104.23	104.23	102.43	103.67	103.67	339,600
2016-12-19	103.24	104.39	103.24	104.39	104.39	236,200
2016-12-16	104.20	104.86	103.37	103.50	103.50	677,400
2016-12-15	103.30	104.49	102.92	103.53	103.53	169,500
2016-12-14	103.78	104.42	102.79	103.12	103.12	226,300
2016-12-13	103.39	104.70	102.79	103.93	103.93	273,100
2016-12-12	103.82	103.82	102.36	102.88	102.88	188,800
2016-12-09	104.84	105.45	103.76	104.30	104.30	415,500
2016-12-08	103.58	105.00	103.04	104.93	104.93	345,000
2016-12-07	101.92	103.64	101.41	103.59	103.59	315,900
2016-12-06	101.20	101.72	100.96	101.56	101.56	280,900
2016-12-05	100.61	101.57	100.24	100.69	100.69	374,600
2016-12-02	101.16	101.53	99.950	100.08	100.08	336,800
2016-12-01	103.07	103.40	100.19	100.97	100.97	603,600
2016-11-30	104.46	104.46	102.79	102.82	102.82	487,600
2016-11-29	103.05	104.27	103.00	104.08	104.08	324,300
2016-11-28	103.71	104.47	103.18	103.38	103.38	244,700
2016-11-25	103.88	104.22	103.33	103.67	103.67	99,700
2016-11-23	103.69	104.28	103.13	103.61	103.61	219,900
2016-11-22	103.86	104.49	103.42	104.06	104.06	285,700
2016-11-21	103.26	104.00	102.88	103.97	103.97	467,000
2016-11-18	104.15	104.41	103.23	103.26	103.26	287,600
2016-11-17	102.60	104.62	102.59	104.54	104.54	476,800
2016-11-16	101.31	102.75	100.92	102.60	102.60	315,600
2016-11-15	101.41	101.82	100.67	101.65	101.65	379,700
2016-11-14	101.15	101.70	101.00	101.56	101.56	456,300
2016-11-11	100.00	101.15	99.480	101.08	101.08	360,200
2016-11-10	100.35	100.87	99.270	100.41	100.41	583,800
2016-11-09	97.000	100.42	95.950	100.38	100.38	757,000
2016-11-08	94.750	98.630	94.750	97.820	97.820	710,400
2016-11-07	94.790	95.580	94.230	95.110	95.110	414,700
2016-11-04	94.580	94.580	92.170	93.390	93.390	825,400
2016-11-03	94.500	96.120	92.890	94.040	94.040	1,081,200
2016-11-02	85.820	87.600	85.790	86.210	86.210	488,000
2016-11-01	86.320	86.690	85.740	86.100	86.100	312,900
2016-10-31	85.270	86.410	85.010	86.040	86.040	363,200
2016-10-28	85.360	86.090	84.980	85.180	85.180	272,600
2016-10-27	85.850	85.850	84.540	85.170	85.170	588,800
2016-10-26	85.610	86.450	85.080	85.540	85.540	242,500
2016-10-25	88.050	88.140	85.970	86.220	86.220	278,000
2016-10-24	88.690	89.050	87.930	88.360	88.360	161,400
2016-10-21	86.980	88.070	86.500	87.760	87.760	207,400
2016-10-20	87.520	88.140	87.180	87.260	87.260	149,800
2016-10-19	88.310	88.540	87.760	87.960	87.960	149,900
2016-10-18	88.090	88.520	87.570	88.130	88.130	122,500
2016-10-17	87.900	87.920	87.150	87.460	87.460	219,200
2016-10-14	88.790	88.790	87.470	87.910	87.910	224,400

← NewerPage 42 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.