Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	86.010	86.770	85.740	86.390	86.390	283,300
2014-11-14	85.830	86.530	85.310	86.050	86.050	315,600
2014-11-13	85.970	86.300	85.460	85.700	85.700	229,400
2014-11-12	84.100	85.650	83.960	85.620	85.620	265,300
2014-11-11	84.090	84.570	83.720	84.570	84.570	312,400
2014-11-10	83.460	84.410	83.310	83.890	83.890	710,000
2014-11-07	84.910	84.990	83.500	83.540	83.540	701,100
2014-11-06	82.000	85.610	81.660	84.600	84.600	1,325,600
2014-11-05	81.000	81.080	80.000	80.410	80.410	506,800
2014-11-04	80.780	81.240	80.220	80.530	80.530	202,500
2014-11-03	80.770	81.340	80.330	80.800	80.800	367,300
2014-10-31	80.850	81.040	80.250	80.710	80.710	355,000
2014-10-30	78.650	79.970	78.530	79.780	79.780	190,600
2014-10-29	79.110	79.320	78.320	78.990	78.990	265,900
2014-10-28	77.580	78.850	77.380	78.850	78.850	230,000
2014-10-27	77.150	77.490	76.490	77.030	77.030	263,500
2014-10-24	76.060	77.370	75.950	77.310	77.310	243,300
2014-10-23	77.020	77.770	76.510	77.230	77.230	283,800
2014-10-22	76.430	76.850	75.840	75.900	75.900	280,600
2014-10-21	74.700	76.020	74.560	76.000	76.000	363,300
2014-10-20	73.570	74.370	73.570	74.370	74.370	253,300
2014-10-17	73.250	73.870	72.870	73.600	73.600	207,800
2014-10-16	71.400	72.880	71.320	72.580	72.580	368,800
2014-10-15	71.620	72.990	71.220	72.430	72.430	544,300
2014-10-14	73.000	73.650	72.620	73.190	73.190	322,800
2014-10-13	72.690	73.580	72.140	72.530	72.530	404,800
2014-10-10	73.660	74.460	72.530	72.570	72.570	291,000
2014-10-09	74.370	75.430	73.540	73.600	73.600	257,500
2014-10-08	74.440	74.760	73.480	74.740	74.740	402,400
2014-10-07	74.580	75.460	74.330	74.440	74.440	571,900
2014-10-06	75.900	75.990	75.230	75.310	75.310	616,400
2014-10-03	74.200	76.100	74.200	75.610	75.610	605,900
2014-10-02	73.470	74.100	73.070	73.810	73.810	355,900
2014-10-01	73.340	73.720	73.020	73.250	73.250	605,200
2014-09-30	73.840	73.970	73.350	73.470	73.470	386,600
2014-09-29	72.500	73.950	72.410	73.810	73.810	269,900
2014-09-26	72.820	73.400	72.550	73.280	73.280	226,800
2014-09-25	74.240	74.240	72.620	72.820	72.820	604,000
2014-09-24	73.340	74.470	72.930	74.320	74.320	529,800
2014-09-23	73.990	74.520	73.180	73.180	73.180	263,100
2014-09-22	74.800	74.950	74.150	74.430	74.430	343,500
2014-09-19	75.780	76.150	74.630	74.730	74.730	719,300
2014-09-18	75.700	75.830	75.090	75.750	75.750	294,200
2014-09-17	76.310	76.320	75.090	75.300	75.300	475,600
2014-09-16	76.150	76.810	75.810	76.360	76.360	372,800
2014-09-15	76.710	76.710	75.940	76.340	76.340	580,100
2014-09-12	76.650	76.820	76.240	76.790	76.790	443,700
2014-09-11	76.170	76.770	76.040	76.630	76.630	360,000
2014-09-10	75.270	76.350	75.270	76.350	76.350	313,000
2014-09-09	75.980	76.010	74.920	75.330	75.330	281,000
2014-09-08	75.790	76.000	75.510	75.900	75.900	292,200
2014-09-05	74.920	75.920	74.630	75.890	75.890	279,500
2014-09-04	75.010	75.710	74.950	75.180	75.180	307,100
2014-09-03	75.440	75.720	74.920	75.080	75.080	196,900
2014-09-02	74.750	75.480	74.390	75.320	75.320	389,600
2014-08-29	74.040	74.660	73.780	74.590	74.590	225,300
2014-08-28	73.970	74.440	73.420	74.030	74.030	265,000
2014-08-27	74.160	74.170	73.630	74.140	74.140	162,500
2014-08-26	73.970	74.400	73.700	74.120	74.120	179,100
2014-08-25	74.520	74.520	73.520	73.780	73.780	148,800

← NewerPage 51 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.