Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	84.200	84.240	82.950	83.750	83.750	288,400
2015-05-11	85.340	86.330	84.410	84.470	84.470	362,100
2015-05-08	86.030	87.320	85.340	85.610	85.610	504,000
2015-05-07	84.460	85.960	84.150	84.980	84.980	391,600
2015-05-06	83.640	84.190	83.270	84.100	84.100	442,800
2015-05-05	84.690	84.810	83.450	83.630	83.630	353,800
2015-05-04	84.350	85.440	84.350	84.690	84.690	464,500
2015-05-01	83.380	84.760	83.090	84.090	84.090	454,100
2015-04-30	82.780	84.020	82.550	82.980	82.980	586,100
2015-04-29	83.140	83.770	82.610	83.140	83.140	320,400
2015-04-28	83.240	83.520	82.530	83.280	83.280	349,700
2015-04-27	83.470	83.960	82.930	83.120	83.120	354,400
2015-04-24	84.180	84.320	83.380	83.470	83.470	356,200
2015-04-23	82.730	84.490	82.730	84.250	84.250	732,900
2015-04-22	83.360	83.510	82.350	82.880	82.880	689,200
2015-04-21	84.360	84.590	83.540	83.560	83.560	455,800
2015-04-20	83.680	84.120	83.480	83.860	83.860	215,300
2015-04-17	83.940	83.940	82.860	83.120	83.120	270,500
2015-04-16	83.800	84.540	83.580	84.400	84.400	250,400
2015-04-15	84.130	84.740	84.020	84.140	84.140	311,600
2015-04-14	84.050	84.410	83.610	83.970	83.970	382,000
2015-04-13	84.470	84.860	83.850	83.980	83.980	270,800
2015-04-10	84.710	84.710	84.120	84.660	84.660	228,700
2015-04-09	84.160	84.650	83.490	84.450	84.450	313,900
2015-04-08	83.860	84.470	83.450	84.320	84.320	364,300
2015-04-07	83.770	84.250	83.640	83.700	83.700	274,900
2015-04-06	82.700	83.720	82.700	83.660	83.660	538,100
2015-04-02	83.190	83.850	82.980	83.310	83.310	328,400
2015-04-01	83.640	83.660	82.410	83.410	83.410	511,800
2015-03-31	83.690	84.120	83.520	83.850	83.850	404,600
2015-03-30	82.640	84.360	82.540	84.200	84.200	440,900
2015-03-27	81.370	82.520	81.230	82.420	82.420	268,700
2015-03-26	81.010	81.980	80.790	81.580	81.580	295,800
2015-03-25	83.160	83.290	81.470	81.470	81.470	428,700
2015-03-24	83.610	83.690	82.980	83.130	83.130	400,200
2015-03-23	83.030	84.050	82.780	83.780	83.780	437,900
2015-03-20	81.920	83.140	81.920	83.030	83.030	879,500
2015-03-19	81.610	82.170	81.470	81.730	81.730	299,500
2015-03-18	81.400	81.900	80.950	81.600	81.600	449,300
2015-03-17	81.400	81.800	81.250	81.650	81.650	409,800
2015-03-16	80.480	81.790	80.370	81.450	81.450	514,100
2015-03-13	80.150	80.570	79.350	80.350	80.350	605,500
2015-03-12	80.300	80.740	79.820	80.440	80.440	646,200
2015-03-11	79.890	80.720	79.600	79.920	79.920	664,600
2015-03-10	80.670	81.060	79.850	79.870	79.870	554,700
2015-03-09	80.880	81.950	80.670	81.200	81.200	551,300
2015-03-06	81.420	82.130	80.800	80.990	80.990	519,900
2015-03-05	81.500	81.900	80.770	81.640	81.640	587,600
2015-03-04	81.810	82.430	81.130	81.180	81.180	704,300
2015-03-03	82.400	82.590	81.710	82.180	82.180	643,000
2015-03-02	83.300	83.400	82.070	82.570	82.570	742,000
2015-02-27	83.460	84.500	83.050	83.110	83.110	819,600
2015-02-26	84.480	84.800	83.560	83.600	83.600	705,200
2015-02-25	84.240	85.030	84.240	84.360	84.360	505,200
2015-02-24	84.230	84.930	84.120	84.770	84.770	551,300
2015-02-23	84.400	84.450	83.530	83.990	83.990	460,600
2015-02-20	83.030	84.600	82.880	84.250	84.250	519,100
2015-02-19	82.390	83.610	82.240	83.320	83.320	506,700
2015-02-18	80.520	82.740	80.250	82.650	82.650	528,800
2015-02-17	81.220	81.410	80.110	80.840	80.840	806,100

← NewerPage 49 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.