Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	91.990	91.990	89.470	89.850	89.850	335,900
2015-08-05	90.000	92.220	89.830	91.900	91.900	489,800
2015-08-04	88.520	89.240	87.810	89.220	89.220	449,700
2015-08-03	88.350	88.740	87.730	88.730	88.730	316,300
2015-07-31	87.920	89.050	87.320	88.570	88.570	443,900
2015-07-30	86.100	87.650	84.900	87.540	87.540	387,000
2015-07-29	85.710	87.270	85.360	86.970	86.970	295,300
2015-07-28	85.800	86.090	84.880	85.840	85.840	228,300
2015-07-27	85.540	85.720	85.140	85.420	85.420	186,400
2015-07-24	86.580	87.340	85.910	86.220	86.220	225,500
2015-07-23	87.070	87.830	86.440	86.670	86.670	203,500
2015-07-22	86.080	87.380	85.950	87.040	87.040	207,000
2015-07-21	87.380	87.720	86.410	86.440	86.440	219,500
2015-07-20	87.340	87.890	87.090	87.550	87.550	145,600
2015-07-17	88.050	88.050	86.940	87.410	87.410	191,700
2015-07-16	87.170	88.190	87.000	88.100	88.100	292,700
2015-07-15	86.890	87.250	86.540	86.890	86.890	171,300
2015-07-14	86.680	87.060	86.400	86.940	86.940	439,300
2015-07-13	86.640	87.210	86.220	86.270	86.270	419,300
2015-07-10	86.780	86.850	85.840	86.120	86.120	300,600
2015-07-09	86.410	86.410	85.310	85.330	85.330	182,200
2015-07-08	85.610	86.010	84.790	85.280	85.280	293,100
2015-07-07	86.540	86.800	85.290	86.050	86.050	327,600
2015-07-06	85.840	87.120	85.840	86.340	86.340	223,800
2015-07-02	86.460	86.620	85.420	86.500	86.500	321,800
2015-07-01	86.500	87.090	85.640	86.140	86.140	379,100
2015-06-30	86.020	86.150	85.200	85.780	85.780	465,400
2015-06-29	87.030	87.440	85.420	85.510	85.510	287,900
2015-06-26	88.080	88.410	87.200	87.620	87.620	513,800
2015-06-25	87.940	88.130	87.190	87.790	87.790	203,100
2015-06-24	89.100	89.100	87.600	87.740	87.740	270,200
2015-06-23	88.580	89.070	88.210	89.070	89.070	310,900
2015-06-22	87.950	88.430	87.560	88.360	88.360	419,800
2015-06-19	87.840	88.150	87.450	87.780	87.780	754,200
2015-06-18	87.900	88.330	87.550	88.050	88.050	360,400
2015-06-17	87.750	87.980	87.410	87.710	87.710	320,200
2015-06-16	86.460	87.630	86.400	87.530	87.530	256,800
2015-06-15	86.160	86.680	85.060	86.590	86.590	279,700
2015-06-12	87.100	87.260	86.550	86.990	86.990	246,800
2015-06-11	86.740	87.440	86.720	87.410	87.410	260,100
2015-06-10	86.360	86.910	85.920	86.710	86.710	270,900
2015-06-09	85.740	86.330	85.250	85.870	85.870	253,600
2015-06-08	86.820	87.270	85.910	86.000	86.000	364,500
2015-06-05	86.400	87.120	85.960	87.060	87.060	391,500
2015-06-04	86.520	87.120	86.350	86.590	86.590	382,600
2015-06-03	86.670	87.890	86.460	87.310	87.310	442,200
2015-06-02	86.450	86.980	85.960	86.670	86.670	372,000
2015-06-01	87.880	88.730	86.580	86.880	86.880	802,900
2015-05-29	88.500	88.650	86.930	87.480	87.480	3,523,800
2015-05-28	88.530	88.800	87.580	88.220	88.220	601,300
2015-05-27	87.080	88.520	86.780	88.410	88.410	661,600
2015-05-26	87.020	87.330	86.500	86.970	86.970	1,034,600
2015-05-22	87.470	88.000	87.190	87.210	87.210	850,500
2015-05-21	88.300	88.300	87.630	87.720	87.720	459,800
2015-05-20	87.650	88.510	87.310	88.130	88.130	808,700
2015-05-19	87.640	87.940	87.250	87.420	87.420	348,700
2015-05-18	87.200	87.870	87.160	87.760	87.760	481,400
2015-05-15	87.690	88.150	86.890	87.470	87.470	715,000
2015-05-14	86.500	88.120	86.410	88.040	88.040	760,300
2015-05-13	85.090	86.360	84.170	86.200	86.200	783,500

← NewerPage 48 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.