Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	91.350	91.470	90.450	90.670	90.670	270,100
2015-10-29	89.430	91.220	89.420	91.150	91.150	349,100
2015-10-28	88.480	89.710	88.180	89.680	89.680	290,700
2015-10-27	88.220	88.580	87.690	88.380	88.380	274,600
2015-10-26	88.100	88.530	87.610	88.470	88.470	149,800
2015-10-23	88.810	88.810	87.480	88.090	88.090	204,700
2015-10-22	86.680	87.730	86.260	87.700	87.700	227,800
2015-10-21	86.930	87.240	85.910	86.020	86.020	294,100
2015-10-20	86.910	87.340	86.600	86.950	86.950	165,800
2015-10-19	85.790	86.960	85.620	86.960	86.960	165,300
2015-10-16	86.350	87.120	85.540	86.040	86.040	174,900
2015-10-15	85.230	86.420	84.970	86.350	86.350	232,000
2015-10-14	86.390	86.550	84.650	84.840	84.840	183,700
2015-10-13	85.990	86.660	85.890	86.150	86.150	239,200
2015-10-12	85.510	86.340	85.230	86.280	86.280	324,900
2015-10-09	84.510	85.480	84.300	85.400	85.400	575,600
2015-10-08	83.950	84.670	83.210	84.380	84.380	848,500
2015-10-07	84.420	84.790	83.950	84.000	84.000	948,300
2015-10-06	83.990	84.300	83.640	84.000	84.000	426,000
2015-10-05	84.420	84.870	83.970	84.250	84.250	742,100
2015-10-02	82.300	83.990	81.520	83.950	83.950	549,100
2015-10-01	83.770	84.100	81.860	83.100	83.100	731,600
2015-09-30	84.520	84.760	83.340	83.930	83.930	626,900
2015-09-29	84.150	84.350	83.340	83.670	83.670	364,500
2015-09-28	85.910	86.140	84.000	84.220	84.220	181,900
2015-09-25	86.530	86.850	85.960	86.310	86.310	346,000
2015-09-24	86.490	87.690	85.730	86.040	86.040	387,300
2015-09-23	87.710	88.130	87.270	87.650	87.650	113,000
2015-09-22	87.310	87.880	87.090	87.680	87.680	195,400
2015-09-21	87.780	89.140	87.570	88.290	88.290	217,900
2015-09-18	87.100	88.250	87.010	87.390	87.390	437,900
2015-09-17	88.360	88.940	87.820	87.910	87.910	142,400
2015-09-16	87.360	88.280	86.780	88.190	88.190	136,800
2015-09-15	86.360	87.400	85.890	87.360	87.360	120,200
2015-09-14	86.270	86.600	85.920	86.080	86.080	115,000
2015-09-11	85.210	86.740	84.860	86.540	86.540	135,900
2015-09-10	85.300	86.280	85.020	85.510	85.510	202,900
2015-09-09	87.250	88.010	85.220	85.290	85.290	225,500
2015-09-08	85.520	86.590	85.330	86.470	86.470	206,900
2015-09-04	84.440	84.910	83.860	84.170	84.170	133,400
2015-09-03	85.320	85.910	85.090	85.450	85.450	157,900
2015-09-02	84.400	85.030	83.430	85.030	85.030	234,000
2015-09-01	83.800	84.610	83.200	83.370	83.370	363,700
2015-08-31	86.600	86.600	85.240	85.510	85.510	445,300
2015-08-28	86.420	86.870	85.580	86.800	86.800	324,900
2015-08-27	85.570	87.210	84.890	86.410	86.410	336,100
2015-08-26	84.120	85.270	82.900	84.890	84.890	301,300
2015-08-25	84.560	85.290	82.670	82.730	82.730	469,500
2015-08-24	82.230	85.580	79.930	83.280	83.280	674,600
2015-08-21	88.420	89.230	86.470	86.570	86.570	279,000
2015-08-20	89.830	91.250	89.050	89.060	89.060	280,000
2015-08-19	91.110	91.680	90.270	90.830	90.830	228,300
2015-08-18	91.620	92.460	91.410	91.540	91.540	216,000
2015-08-17	90.610	91.810	90.310	91.780	91.780	193,000
2015-08-14	90.660	91.700	89.930	91.090	91.090	274,000
2015-08-13	90.510	91.110	90.230	90.550	90.550	165,200
2015-08-12	89.550	90.650	88.890	90.450	90.450	199,900
2015-08-11	90.040	91.140	89.690	90.150	90.150	219,900
2015-08-10	90.530	91.170	90.480	90.890	90.890	164,100
2015-08-07	89.710	90.100	88.610	89.800	89.800	171,700

← NewerPage 47 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.