Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	71.100	71.340	70.610	71.100	71.100	263,300
2014-05-28	71.330	71.430	70.720	71.100	71.100	329,300
2014-05-27	70.850	71.410	70.500	71.290	71.290	265,700
2014-05-23	67.910	70.830	67.910	70.730	70.730	258,800
2014-05-22	70.110	70.690	69.940	70.010	70.010	269,400
2014-05-21	70.530	70.850	70.070	70.110	70.110	382,400
2014-05-20	70.440	70.600	69.820	70.400	70.400	567,800
2014-05-19	69.880	70.910	69.880	70.510	70.510	309,100
2014-05-16	68.340	70.140	68.110	70.010	70.010	820,800
2014-05-15	69.470	69.480	67.850	68.480	68.480	626,200
2014-05-14	70.500	70.610	69.330	69.570	69.570	650,400
2014-05-13	71.190	71.220	70.560	70.590	70.590	413,100
2014-05-12	69.720	71.130	69.720	71.060	71.060	631,900
2014-05-09	69.670	70.240	68.920	69.500	69.500	1,048,700
2014-05-08	71.110	71.750	69.830	69.880	69.880	959,100
2014-05-07	72.100	72.240	70.850	71.310	71.310	655,600
2014-05-06	72.830	73.300	71.780	72.240	72.240	657,000
2014-05-05	74.300	74.500	72.990	73.300	73.300	725,400
2014-05-02	73.860	75.610	73.510	74.900	74.900	695,100
2014-05-01	73.000	74.900	71.250	73.540	73.540	976,300
2014-04-30	67.530	69.060	67.080	68.940	68.940	643,500
2014-04-29	66.830	67.940	66.480	67.560	67.560	351,000
2014-04-28	66.460	67.670	65.590	66.660	66.660	474,100
2014-04-25	66.870	67.100	65.920	66.150	66.150	488,500
2014-04-24	68.010	68.530	66.730	67.030	67.030	610,100
2014-04-23	68.410	68.470	67.610	67.630	67.630	311,300
2014-04-22	67.540	69.060	67.540	68.400	68.400	322,000
2014-04-21	67.590	67.920	67.350	67.500	67.500	297,100
2014-04-17	67.430	68.090	67.060	67.570	67.570	283,600
2014-04-16	67.230	68.160	66.680	67.750	67.750	380,700
2014-04-15	66.700	67.400	65.550	66.810	66.810	389,900
2014-04-14	66.230	67.210	65.750	66.560	66.560	393,600
2014-04-11	65.610	67.150	65.610	65.730	65.730	365,900
2014-04-10	66.730	68.870	66.300	66.490	66.490	373,300
2014-04-09	67.470	68.760	67.270	68.630	68.630	270,900
2014-04-08	66.910	67.750	66.500	67.280	67.280	438,200
2014-04-07	67.640	68.040	66.230	66.890	66.890	555,800
2014-04-04	69.550	69.670	67.790	67.850	67.850	442,800
2014-04-03	70.030	70.780	68.750	69.210	69.210	420,100
2014-04-02	70.450	70.750	70.050	70.120	70.120	311,400
2014-04-01	69.590	70.620	69.470	70.310	70.310	719,200
2014-03-31	67.730	69.520	67.540	69.440	69.440	866,600
2014-03-28	67.740	68.400	66.980	67.060	67.060	664,100
2014-03-27	68.800	68.880	67.250	67.580	67.580	829,600
2014-03-26	71.040	71.270	68.780	68.810	68.810	878,600
2014-03-25	71.600	71.830	70.580	70.740	70.740	402,800
2014-03-24	71.970	72.450	70.560	71.260	71.260	603,900
2014-03-21	73.180	73.530	72.230	72.700	72.700	933,400
2014-03-20	72.350	72.980	72.050	72.900	72.900	271,700
2014-03-19	73.210	73.240	72.200	72.540	72.540	309,500
2014-03-18	72.600	73.520	72.600	73.350	73.350	259,200
2014-03-17	72.380	73.470	72.310	72.490	72.490	314,200
2014-03-14	71.610	72.650	71.610	72.120	72.120	351,200
2014-03-13	73.230	73.290	71.560	71.820	71.820	420,100
2014-03-12	72.270	73.240	72.000	73.080	73.080	479,000
2014-03-11	72.940	73.300	72.310	72.650	72.650	324,400
2014-03-10	72.720	73.350	72.220	72.830	72.830	444,000
2014-03-07	72.360	73.020	72.110	73.000	73.000	478,100
2014-03-06	71.500	72.660	71.230	72.220	72.220	380,500
2014-03-05	71.450	72.000	70.950	71.490	71.490	493,500

← NewerPage 53 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.