Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	98.240	99.180	97.870	99.040	99.040	175,400
2016-07-19	97.690	98.140	97.530	97.890	97.890	189,800
2016-07-18	98.280	98.700	97.530	97.770	97.770	332,300
2016-07-15	99.090	99.420	97.870	98.520	98.520	173,100
2016-07-14	99.230	99.810	98.740	99.030	99.030	248,000
2016-07-13	99.120	99.590	98.350	98.740	98.740	338,900
2016-07-12	99.200	99.720	98.910	99.060	99.060	249,600
2016-07-11	98.610	99.290	98.420	98.520	98.520	190,000
2016-07-08	97.870	98.670	97.650	98.330	98.330	333,100
2016-07-07	97.580	98.000	97.010	97.320	97.320	290,900
2016-07-06	96.800	97.590	95.970	97.590	97.590	698,600
2016-07-05	97.080	98.040	96.800	97.140	97.140	517,800
2016-07-01	97.290	97.870	97.180	97.400	97.400	426,700
2016-06-30	95.100	97.450	94.610	97.410	97.410	757,000
2016-06-29	94.350	95.320	93.880	95.080	95.080	1,020,500
2016-06-28	93.370	94.350	93.290	93.780	93.780	986,900
2016-06-27	95.030	95.240	91.990	92.370	92.370	744,000
2016-06-24	97.200	98.000	96.050	96.090	96.090	443,200
2016-06-23	99.260	99.840	98.860	99.820	99.820	570,900
2016-06-22	99.080	99.230	98.300	98.410	98.410	974,800
2016-06-21	99.870	99.940	98.580	98.600	98.600	643,600
2016-06-20	99.840	100.43	99.300	99.470	99.470	356,600
2016-06-17	100.00	100.43	98.580	98.650	98.650	732,700
2016-06-16	100.28	101.01	99.420	100.14	100.14	411,300
2016-06-15	100.75	101.51	100.46	100.59	100.59	239,900
2016-06-14	100.38	101.44	100.10	100.81	100.81	326,900
2016-06-13	100.26	101.57	100.26	100.52	100.52	367,000
2016-06-10	100.62	101.01	100.25	100.52	100.52	262,300
2016-06-09	101.14	101.67	100.98	101.16	101.16	335,400
2016-06-08	101.84	102.00	101.52	101.70	101.70	335,500
2016-06-07	102.37	102.40	101.63	102.08	102.08	297,100
2016-06-06	102.62	102.89	102.16	102.23	102.23	214,600
2016-06-03	102.19	102.32	101.23	102.24	102.24	201,100
2016-06-02	101.51	102.54	100.10	102.53	102.53	503,100
2016-06-01	100.94	101.59	100.66	101.50	101.50	397,400
2016-05-31	102.71	103.00	101.59	101.62	101.62	560,400
2016-05-27	101.86	102.55	101.45	102.35	102.35	302,200
2016-05-26	101.39	102.43	100.96	102.02	102.02	261,900
2016-05-25	101.47	101.99	100.95	101.52	101.52	289,600
2016-05-24	99.400	101.31	99.390	101.24	101.24	269,600
2016-05-23	99.230	99.230	98.430	98.840	98.840	230,800
2016-05-20	98.420	99.510	98.310	99.160	99.160	320,100
2016-05-19	97.320	98.460	96.760	98.130	98.130	247,000
2016-05-18	97.080	98.510	96.670	97.780	97.780	318,500
2016-05-17	97.820	98.440	97.060	97.180	97.180	347,900
2016-05-16	97.440	98.440	97.440	98.100	98.100	304,100
2016-05-13	97.970	98.570	97.150	97.600	97.600	291,400
2016-05-12	97.500	98.440	96.770	98.080	98.080	549,900
2016-05-11	97.810	97.940	96.920	97.250	97.250	549,300
2016-05-10	96.400	98.080	95.740	97.970	97.970	456,900
2016-05-09	97.050	97.980	95.890	95.910	95.910	640,700
2016-05-06	95.650	97.780	94.910	97.410	97.410	823,100
2016-05-05	89.330	96.400	89.330	95.160	95.160	702,100
2016-05-04	86.620	87.890	86.170	87.590	87.590	304,000
2016-05-03	87.880	88.310	86.320	87.110	87.110	254,800
2016-05-02	87.070	88.620	86.820	88.320	88.320	336,000
2016-04-29	87.050	87.460	86.650	87.170	87.170	219,700
2016-04-28	87.890	88.390	87.060	87.260	87.260	170,000
2016-04-27	88.090	88.570	87.330	88.050	88.050	177,000
2016-04-26	88.050	88.690	87.410	88.150	88.150	147,000

← NewerPage 44 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.