Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	79.980	81.650	79.940	81.530	81.530	553,500
2015-02-12	78.940	80.090	78.680	79.890	79.890	675,400
2015-02-11	78.210	78.790	74.390	78.450	78.450	757,100
2015-02-10	78.000	78.370	77.220	78.080	78.080	752,700
2015-02-09	78.590	78.920	77.810	77.920	77.920	413,900
2015-02-06	78.610	79.580	77.490	78.670	78.670	1,168,000
2015-02-05	82.420	82.420	76.720	79.050	79.050	2,232,300
2015-02-04	84.530	85.670	84.530	85.340	85.340	320,300
2015-02-03	83.450	84.640	83.110	84.620	84.620	257,800
2015-02-02	84.000	84.400	81.600	83.090	83.090	439,600
2015-01-30	85.430	86.280	83.890	84.220	84.220	420,400
2015-01-29	84.820	85.950	83.220	85.930	85.930	240,300
2015-01-28	85.490	85.850	84.150	84.560	84.560	218,800
2015-01-27	84.720	85.570	83.730	84.430	84.430	261,100
2015-01-26	85.450	85.910	84.790	85.640	85.640	278,500
2015-01-23	85.910	86.250	85.320	85.600	85.600	146,400
2015-01-22	84.610	86.180	83.660	85.920	85.920	181,500
2015-01-21	84.270	84.880	83.370	84.340	84.340	313,400
2015-01-20	83.830	84.750	82.650	84.170	84.170	243,900
2015-01-16	81.870	83.990	81.870	83.920	83.920	247,500
2015-01-15	82.930	83.120	81.580	81.920	81.920	262,500
2015-01-14	82.250	83.060	82.040	82.520	82.520	187,600
2015-01-13	83.530	85.170	82.410	83.280	83.280	203,500
2015-01-12	83.530	83.530	82.650	82.760	82.760	191,300
2015-01-09	83.630	83.800	82.410	83.110	83.110	295,200
2015-01-08	83.020	83.840	82.710	83.430	83.430	260,200
2015-01-07	81.710	82.700	81.380	82.600	82.600	222,900
2015-01-06	81.920	82.580	81.070	81.350	81.350	352,000
2015-01-05	82.880	83.790	82.070	82.100	82.100	276,500
2015-01-02	84.640	84.850	82.730	83.600	83.600	206,700
2014-12-31	85.340	85.600	84.150	84.210	84.210	223,300
2014-12-30	85.110	86.050	84.970	85.010	85.010	128,600
2014-12-29	85.170	85.880	84.950	85.560	85.560	178,800
2014-12-26	86.310	86.450	85.370	85.420	85.420	129,000
2014-12-24	85.530	86.710	85.360	85.920	85.920	103,900
2014-12-23	85.950	86.140	85.000	85.690	85.690	392,700
2014-12-22	86.370	86.820	85.380	85.690	85.690	265,900
2014-12-19	87.160	87.580	85.770	86.510	86.510	627,500
2014-12-18	85.870	87.430	85.640	87.400	87.400	249,600
2014-12-17	83.200	85.280	82.390	85.130	85.130	330,000
2014-12-16	83.990	84.040	82.770	82.970	82.970	380,400
2014-12-15	82.640	84.630	82.510	84.280	84.280	411,000
2014-12-12	83.840	84.220	82.590	82.720	82.720	312,700
2014-12-11	83.980	84.990	83.880	84.500	84.500	340,300
2014-12-10	83.780	84.440	83.620	83.880	83.880	370,600
2014-12-09	82.320	83.950	82.140	83.870	83.870	299,000
2014-12-08	84.780	84.830	83.230	83.350	83.350	241,200
2014-12-05	84.530	85.010	84.140	84.800	84.800	277,300
2014-12-04	84.850	85.160	83.910	84.140	84.140	324,900
2014-12-03	85.120	85.390	83.370	84.800	84.800	479,700
2014-12-02	85.100	85.360	84.070	84.660	84.660	262,900
2014-12-01	85.300	86.200	84.430	84.810	84.810	325,600
2014-11-28	84.490	86.710	84.270	85.480	85.480	197,400
2014-11-26	84.520	85.040	84.250	84.490	84.490	191,100
2014-11-25	84.890	85.220	84.490	84.680	84.680	146,100
2014-11-24	84.440	85.070	84.000	84.890	84.890	298,800
2014-11-21	84.570	84.760	83.910	84.060	84.060	203,600
2014-11-20	84.350	84.450	83.600	83.950	83.950	493,200
2014-11-19	85.530	85.950	84.320	85.070	85.070	284,700
2014-11-18	86.640	87.110	85.740	85.850	85.850	410,000

← NewerPage 50 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.