Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	88.020	88.500	87.340	88.300	88.300	294,000
2016-10-12	87.670	89.080	86.680	88.800	88.800	256,400
2016-10-11	87.930	88.440	87.000	87.450	87.450	215,600
2016-10-10	88.200	88.760	87.990	88.280	88.280	114,300
2016-10-07	88.300	88.300	87.170	87.600	87.600	359,800
2016-10-06	87.970	88.270	87.560	88.210	88.210	179,200
2016-10-05	88.380	88.680	88.050	88.280	88.280	330,500
2016-10-04	88.680	88.870	87.770	88.100	88.100	254,100
2016-10-03	88.100	88.960	88.010	88.660	88.660	239,600
2016-09-30	88.340	88.840	87.860	88.450	88.450	439,000
2016-09-29	89.410	89.760	88.070	88.100	88.100	188,600
2016-09-28	89.610	89.620	88.450	89.440	89.440	472,500
2016-09-27	89.620	89.800	88.310	89.350	89.350	255,400
2016-09-26	89.450	90.320	89.270	89.640	89.640	293,900
2016-09-23	89.900	90.520	89.600	90.050	90.050	188,100
2016-09-22	90.330	90.650	89.680	90.510	90.510	278,800
2016-09-21	89.270	89.690	88.280	89.590	89.590	254,000
2016-09-20	90.020	90.020	88.840	88.890	88.890	172,400
2016-09-19	90.260	90.600	89.040	89.430	89.430	213,600
2016-09-16	89.950	90.170	89.360	89.690	89.690	474,800
2016-09-15	88.830	90.400	88.150	90.330	90.330	343,600
2016-09-14	89.400	89.500	88.370	88.670	88.670	363,800
2016-09-13	89.010	89.450	88.230	89.190	89.190	516,900
2016-09-12	88.430	90.130	88.430	89.800	89.800	275,100
2016-09-09	90.050	90.190	88.670	88.680	88.680	431,500
2016-09-08	90.910	91.260	90.100	90.190	90.190	211,000
2016-09-07	91.440	91.930	90.760	91.330	91.330	302,500
2016-09-06	91.430	91.600	90.980	91.340	91.340	259,300
2016-09-02	91.510	92.080	91.140	91.430	91.430	321,900
2016-09-01	90.750	91.200	90.450	90.790	90.790	272,600
2016-08-31	91.680	92.030	90.600	91.000	91.000	363,500
2016-08-30	91.820	92.060	91.560	91.960	91.960	339,900
2016-08-29	90.970	91.760	90.970	91.750	91.750	353,500
2016-08-26	91.100	92.220	90.900	90.980	90.980	354,100
2016-08-25	90.260	91.090	90.200	90.820	90.820	453,500
2016-08-24	90.980	91.270	89.920	90.110	90.110	400,600
2016-08-23	91.210	91.500	90.890	90.910	90.910	248,600
2016-08-22	90.960	91.390	90.740	90.990	90.990	417,900
2016-08-19	90.660	91.540	90.430	91.220	91.220	404,300
2016-08-18	90.880	91.280	90.590	90.990	90.990	329,000
2016-08-17	91.430	91.960	90.090	90.950	90.950	692,400
2016-08-16	92.950	93.050	91.720	91.720	91.720	245,100
2016-08-15	93.730	93.830	93.130	93.320	93.320	239,500
2016-08-12	94.380	94.610	93.320	93.320	93.320	195,200
2016-08-11	94.600	94.720	93.930	94.470	94.470	399,600
2016-08-10	94.520	94.540	94.040	94.480	94.480	227,100
2016-08-09	94.250	94.390	93.900	94.250	94.250	250,100
2016-08-08	94.940	95.550	94.190	94.240	94.240	378,600
2016-08-05	95.620	97.340	94.900	94.950	94.950	582,200
2016-08-04	96.450	97.690	94.580	95.340	95.340	670,600
2016-08-03	98.940	99.540	98.550	99.390	99.390	234,700
2016-08-02	99.850	100.04	98.460	99.040	99.040	218,800
2016-08-01	99.980	100.74	99.650	100.04	100.04	262,900
2016-07-29	98.850	100.42	98.580	100.25	100.25	435,500
2016-07-28	99.550	99.550	98.400	98.900	98.900	259,900
2016-07-27	99.950	100.01	99.050	99.380	99.380	241,400
2016-07-26	99.140	100.20	98.980	100.13	100.13	242,700
2016-07-25	99.440	99.590	98.890	99.040	99.040	180,800
2016-07-22	98.720	99.700	98.300	99.500	99.500	174,200
2016-07-21	98.730	99.000	98.360	98.510	98.510	316,300

← NewerPage 43 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.