Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	70.080	71.730	69.990	71.390	71.390	558,100
2014-03-03	68.610	69.840	68.280	69.500	69.500	448,600
2014-02-28	69.230	70.350	69.050	69.560	69.560	497,400
2014-02-27	68.800	69.670	68.640	69.450	69.450	544,700
2014-02-26	68.340	69.440	68.250	68.960	68.960	552,800
2014-02-25	67.500	68.280	67.430	68.140	68.140	352,100
2014-02-24	66.500	67.960	66.500	67.550	67.550	512,900
2014-02-21	65.900	66.800	65.320	66.540	66.540	391,700
2014-02-20	65.950	66.240	65.160	65.770	65.770	464,600
2014-02-19	66.240	66.860	65.720	65.740	65.740	362,600
2014-02-18	66.800	66.810	66.290	66.370	66.370	521,500
2014-02-14	66.800	67.260	66.520	66.640	66.640	496,100
2014-02-13	66.230	67.540	65.620	67.060	67.060	640,000
2014-02-12	65.630	66.410	65.530	66.250	66.250	526,800
2014-02-11	64.630	65.820	64.630	65.400	65.400	459,500
2014-02-10	65.200	65.380	63.970	64.640	64.640	426,000
2014-02-07	62.810	65.450	62.460	65.330	65.330	848,000
2014-02-06	62.900	64.030	61.280	62.510	62.510	2,447,200
2014-02-05	66.530	67.030	65.870	66.570	66.570	514,600
2014-02-04	65.960	66.760	65.390	66.530	66.530	687,700
2014-02-03	70.160	70.650	65.630	65.710	65.710	839,600
2014-01-31	70.120	70.720	68.980	70.330	70.330	518,000
2014-01-30	69.320	70.490	68.760	70.320	70.320	286,700
2014-01-29	68.600	69.260	68.220	68.800	68.800	413,900
2014-01-28	68.070	69.060	68.070	69.030	69.030	284,900
2014-01-27	68.310	68.520	67.350	68.030	68.030	699,900
2014-01-24	69.270	69.860	68.010	68.190	68.190	306,500
2014-01-23	69.380	69.660	68.910	69.520	69.520	468,600
2014-01-22	69.680	70.330	68.920	69.720	69.720	313,900
2014-01-21	69.750	70.050	69.150	69.400	69.400	172,300
2014-01-17	69.350	69.900	69.040	69.340	69.340	348,300
2014-01-16	70.810	70.840	69.190	69.590	69.590	474,300
2014-01-15	69.130	69.530	69.130	69.280	69.280	387,000
2014-01-14	68.830	69.350	68.350	69.040	69.040	335,300
2014-01-13	69.610	69.960	68.280	68.490	68.490	409,700
2014-01-10	68.820	70.090	68.650	69.870	69.870	353,300
2014-01-09	69.870	70.040	69.550	70.030	70.030	232,700
2014-01-08	69.160	69.580	68.680	69.560	69.560	449,700
2014-01-07	69.270	69.540	68.810	69.050	69.050	429,100
2014-01-06	70.030	70.630	68.900	69.050	69.050	417,600
2014-01-03	69.940	70.560	69.650	69.740	69.740	347,600
2014-01-02	70.890	70.920	69.580	69.800	69.800	377,400
2013-12-31	70.680	71.220	70.680	71.050	71.050	300,200
2013-12-30	70.030	70.800	69.800	70.580	70.580	400,300
2013-12-27	70.900	71.490	70.230	70.230	70.230	365,800
2013-12-26	70.290	71.470	70.290	71.220	71.220	488,400
2013-12-24	69.400	70.380	68.740	70.300	70.300	219,300
2013-12-23	69.150	69.760	68.900	69.510	69.510	475,100
2013-12-20	67.620	68.840	67.320	68.740	68.740	911,200
2013-12-19	67.880	68.080	67.230	67.590	67.590	329,000
2013-12-18	67.200	68.000	66.990	67.850	67.850	552,600
2013-12-17	67.040	67.330	66.400	67.290	67.290	387,800
2013-12-16	68.210	68.210	66.580	67.080	67.080	320,000
2013-12-13	66.280	66.520	66.070	66.460	66.460	370,300
2013-12-12	65.280	66.300	65.080	66.210	66.210	373,800
2013-12-11	66.840	66.840	65.300	65.400	65.400	425,300
2013-12-10	65.810	66.340	65.620	65.830	65.830	340,100
2013-12-09	66.840	66.840	65.750	66.180	66.180	327,000
2013-12-06	66.480	66.630	65.840	66.490	66.490	426,700
2013-12-05	65.880	65.880	64.860	65.720	65.720	374,900

← NewerPage 54 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.