Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	87.690	88.230	87.010	87.840	87.840	208,000
2016-04-22	87.850	88.500	87.490	88.150	88.150	271,600
2016-04-21	89.150	89.880	88.020	88.200	88.200	227,700
2016-04-20	88.780	89.530	87.460	89.340	89.340	215,300
2016-04-19	89.220	89.290	88.320	89.030	89.030	215,800
2016-04-18	88.030	89.010	87.860	88.890	88.890	242,500
2016-04-15	87.220	88.510	87.070	88.490	88.490	482,400
2016-04-14	88.010	88.130	86.970	87.220	87.220	522,100
2016-04-13	87.880	88.300	87.390	88.160	88.160	328,400
2016-04-12	87.260	87.600	86.510	87.450	87.450	235,000
2016-04-11	88.350	88.370	87.080	87.180	87.180	250,700
2016-04-08	88.660	88.660	87.450	87.900	87.900	198,600
2016-04-07	88.710	88.710	87.580	88.150	88.150	495,000
2016-04-06	89.140	89.630	88.360	88.930	88.930	498,800
2016-04-05	89.660	89.790	88.700	89.250	89.250	365,400
2016-04-04	90.640	90.970	90.140	90.410	90.410	271,300
2016-04-01	89.040	90.650	88.300	90.580	90.580	492,000
2016-03-31	88.100	89.590	87.060	89.350	89.350	287,000
2016-03-30	88.380	89.070	88.140	88.300	88.300	158,600
2016-03-29	87.020	88.160	87.020	87.900	87.900	441,200
2016-03-28	86.270	87.160	85.960	86.950	86.950	183,600
2016-03-24	85.750	86.260	85.060	86.170	86.170	153,700
2016-03-23	86.630	86.810	86.030	86.280	86.280	205,100
2016-03-22	86.400	87.180	86.400	86.840	86.840	186,700
2016-03-21	85.420	86.620	85.200	86.560	86.560	271,100
2016-03-18	85.240	86.310	85.240	85.750	85.750	401,100
2016-03-17	84.660	85.610	83.830	85.160	85.160	268,500
2016-03-16	83.580	84.660	83.330	84.430	84.430	631,200
2016-03-15	83.480	84.160	83.480	83.720	83.720	222,500
2016-03-14	83.450	84.140	82.940	83.980	83.980	270,700
2016-03-11	83.520	83.720	82.920	83.680	83.680	585,500
2016-03-10	84.080	84.260	82.270	82.700	82.700	362,900
2016-03-09	84.340	85.190	83.540	83.720	83.720	270,600
2016-03-08	84.750	84.800	84.060	84.150	84.150	243,600
2016-03-07	85.140	85.810	84.770	85.310	85.310	363,800
2016-03-04	84.410	85.680	83.970	85.570	85.570	346,000
2016-03-03	83.770	84.210	83.300	84.210	84.210	266,200
2016-03-02	83.990	84.060	83.210	83.990	83.990	193,300
2016-03-01	83.250	84.070	83.100	84.010	84.010	324,900
2016-02-29	82.590	83.530	82.210	82.400	82.400	283,100
2016-02-26	83.210	83.330	82.140	82.700	82.700	276,900
2016-02-25	81.310	83.060	81.310	82.890	82.890	301,900
2016-02-24	81.650	81.830	80.820	81.270	81.270	471,200
2016-02-23	82.710	83.170	81.890	82.360	82.360	254,600
2016-02-22	83.490	84.110	82.330	82.820	82.820	512,200
2016-02-19	81.750	83.270	81.260	82.780	82.780	420,900
2016-02-18	82.720	83.330	81.630	81.800	81.800	320,000
2016-02-17	82.220	82.840	81.740	82.780	82.780	544,500
2016-02-16	81.130	82.590	80.800	81.500	81.500	514,200
2016-02-12	80.870	80.870	79.180	80.000	80.000	568,700
2016-02-11	80.030	80.780	79.210	79.860	79.860	433,000
2016-02-10	81.330	83.000	80.910	81.130	81.130	446,100
2016-02-09	79.000	81.670	79.000	80.940	80.940	733,300
2016-02-08	81.710	82.080	77.800	80.060	80.060	930,500
2016-02-05	83.570	83.970	82.430	82.820	82.820	650,400
2016-02-04	83.000	85.030	80.000	83.990	83.990	1,037,500
2016-02-03	87.100	87.310	85.060	86.340	86.340	426,600
2016-02-02	87.810	87.810	85.870	86.260	86.260	221,600
2016-02-01	87.050	89.100	86.680	88.410	88.410	499,800
2016-01-29	85.480	87.900	85.160	87.890	87.890	617,700

← NewerPage 45 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.