Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	84.390	85.580	83.490	85.250	85.250	353,000
2016-01-27	84.580	85.130	83.400	83.590	83.590	490,100
2016-01-26	83.560	85.010	83.040	84.970	84.970	438,100
2016-01-25	84.680	85.940	83.060	83.280	83.280	435,700
2016-01-22	83.230	84.200	82.740	84.120	84.120	713,600
2016-01-21	83.020	84.030	82.230	82.580	82.580	399,800
2016-01-20	83.360	84.060	81.510	83.040	83.040	497,200
2016-01-19	86.860	86.860	83.760	84.730	84.730	308,600
2016-01-15	83.590	86.070	83.590	86.040	86.040	521,500
2016-01-14	84.230	85.890	83.330	85.410	85.410	377,300
2016-01-13	87.470	87.470	84.030	84.080	84.080	323,900
2016-01-12	86.400	86.850	86.040	86.650	86.650	397,800
2016-01-11	85.930	86.280	84.980	85.720	85.720	296,600
2016-01-08	86.610	86.940	85.590	85.710	85.710	359,400
2016-01-07	86.920	87.580	85.940	86.250	86.250	325,400
2016-01-06	87.840	88.740	87.670	88.410	88.410	342,700
2016-01-05	88.130	89.230	87.820	89.040	89.040	453,900
2016-01-04	89.730	89.730	87.410	88.130	88.130	370,700
2015-12-31	91.330	92.160	90.660	90.700	90.700	224,000
2015-12-30	92.040	92.390	91.560	91.600	91.600	167,600
2015-12-29	92.000	92.660	91.380	92.120	92.120	218,600
2015-12-28	90.690	91.530	90.440	91.500	91.500	327,200
2015-12-24	90.540	91.610	90.350	91.150	91.150	173,100
2015-12-23	90.150	90.940	89.760	90.830	90.830	249,800
2015-12-22	88.430	89.910	88.280	89.890	89.890	326,000
2015-12-21	89.410	89.780	87.970	87.970	87.970	673,100
2015-12-18	90.490	90.790	88.890	88.940	88.940	661,300
2015-12-17	91.020	91.450	89.960	90.490	90.490	397,200
2015-12-16	90.200	91.090	89.880	90.850	90.850	258,800
2015-12-15	89.030	89.860	88.270	89.730	89.730	313,500
2015-12-14	88.230	88.760	87.550	88.460	88.460	270,200
2015-12-11	89.110	89.460	87.550	87.990	87.990	249,400
2015-12-10	89.630	90.610	89.260	89.940	89.940	209,200
2015-12-09	92.670	92.780	89.490	89.720	89.720	420,500
2015-12-08	90.340	91.430	89.820	91.260	91.260	235,500
2015-12-07	91.360	91.640	90.490	90.810	90.810	229,300
2015-12-04	90.920	91.780	90.660	91.440	91.440	408,000
2015-12-03	92.790	92.860	90.570	90.880	90.880	345,800
2015-12-02	93.670	94.010	92.220	92.400	92.400	395,100
2015-12-01	93.770	94.820	93.360	93.870	93.870	639,800
2015-11-30	93.250	93.960	92.760	93.300	93.300	2,060,200
2015-11-27	92.050	93.240	91.870	92.880	92.880	207,100
2015-11-25	90.830	92.600	90.760	92.220	92.220	285,800
2015-11-24	89.600	91.170	89.570	90.920	90.920	424,000
2015-11-23	88.620	90.400	88.620	90.250	90.250	452,500
2015-11-20	87.810	88.800	87.340	88.750	88.750	421,700
2015-11-19	87.760	88.250	87.180	87.470	87.470	367,300
2015-11-18	86.360	87.880	85.180	87.870	87.870	310,100
2015-11-17	86.070	86.850	85.790	86.140	86.140	265,900
2015-11-16	84.890	86.070	84.600	86.010	86.010	236,500
2015-11-13	86.220	86.290	84.480	85.130	85.130	261,500
2015-11-12	86.710	86.970	86.010	86.460	86.460	291,400
2015-11-11	87.650	87.660	86.810	87.010	87.010	202,300
2015-11-10	86.680	87.790	86.460	87.500	87.500	439,100
2015-11-09	86.120	86.780	85.840	86.480	86.480	356,400
2015-11-06	85.890	86.480	85.580	86.480	86.480	290,700
2015-11-05	88.500	88.600	85.910	86.460	86.460	615,200
2015-11-04	90.350	90.960	89.860	90.450	90.450	319,300
2015-11-03	90.000	90.670	89.440	90.190	90.190	272,500
2015-11-02	90.610	91.010	89.520	90.130	90.130	441,300

← NewerPage 46 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.