Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	64.830	65.460	63.950	65.030	65.030	440,400
2013-12-03	65.010	65.570	64.680	65.430	65.430	234,600
2013-12-02	64.590	65.680	64.430	65.430	65.430	309,000
2013-11-29	65.750	65.750	64.650	64.650	64.650	270,100
2013-11-27	65.440	65.740	65.190	65.600	65.600	200,300
2013-11-26	64.440	65.530	64.250	65.370	65.370	319,500
2013-11-25	64.680	64.680	64.360	64.550	64.550	163,000
2013-11-22	64.370	64.680	64.160	64.590	64.590	269,600
2013-11-21	63.940	64.740	63.850	64.450	64.450	332,700
2013-11-20	64.570	64.570	64.020	64.340	64.340	542,600
2013-11-19	64.170	64.640	63.850	64.570	64.570	424,900
2013-11-18	63.550	64.470	63.510	64.210	64.210	414,400
2013-11-15	63.050	63.510	63.050	63.490	63.490	382,600
2013-11-14	62.250	63.110	62.030	63.060	63.060	392,000
2013-11-13	61.060	62.300	60.970	62.270	62.270	290,900
2013-11-12	60.570	61.350	60.570	61.330	61.330	423,600
2013-11-11	60.000	60.840	60.000	60.780	60.780	375,900
2013-11-08	58.080	60.250	58.080	60.240	60.240	586,900
2013-11-07	58.570	59.510	57.190	57.820	57.820	748,800
2013-11-06	58.680	59.050	57.990	58.500	58.500	576,500
2013-11-05	58.720	58.830	58.410	58.450	58.450	367,800
2013-11-04	59.460	59.550	58.820	58.850	58.850	416,300
2013-11-01	59.190	59.780	59.070	59.190	59.190	410,000
2013-10-31	60.070	60.210	58.920	58.950	58.950	520,400
2013-10-30	60.960	60.960	60.010	60.110	60.110	223,200
2013-10-29	61.400	61.400	60.430	60.890	60.890	383,200
2013-10-28	60.920	61.120	60.530	61.100	61.100	462,600
2013-10-25	60.810	60.940	60.140	60.940	60.940	182,800
2013-10-24	60.560	60.750	60.250	60.610	60.610	158,800
2013-10-23	60.720	60.730	59.920	60.490	60.490	207,300
2013-10-22	61.230	61.440	60.570	61.090	61.090	229,900
2013-10-21	60.850	61.220	60.600	61.180	61.180	276,800
2013-10-18	60.190	60.790	59.960	60.710	60.710	343,400
2013-10-17	59.320	60.170	58.940	60.090	60.090	291,800
2013-10-16	58.810	59.430	58.750	59.380	59.380	525,200
2013-10-15	59.050	59.620	58.190	58.470	58.470	308,300
2013-10-14	58.820	59.280	58.530	59.080	59.080	366,600
2013-10-11	58.960	59.360	58.680	59.070	59.070	234,900
2013-10-10	58.410	59.000	58.070	58.950	58.950	361,900
2013-10-09	58.560	58.560	57.380	57.680	57.680	431,200
2013-10-08	59.450	59.610	58.460	58.490	58.490	240,700
2013-10-07	59.530	60.070	59.330	59.510	59.510	349,700
2013-10-04	59.530	60.250	59.000	60.010	60.010	282,600
2013-10-03	59.310	59.420	58.260	59.360	59.360	602,600
2013-10-02	59.520	59.770	59.180	59.620	59.620	263,400
2013-10-01	59.960	60.870	59.420	59.780	59.780	819,200
2013-09-30	59.290	60.280	59.220	60.000	60.000	487,000
2013-09-27	59.290	60.130	59.130	59.980	59.980	382,100
2013-09-26	59.140	59.860	58.960	59.700	59.700	510,700
2013-09-25	59.500	59.940	59.240	59.240	59.240	276,100
2013-09-24	59.120	59.790	58.920	59.570	59.570	392,700
2013-09-23	58.330	59.430	58.250	59.260	59.260	804,100
2013-09-20	59.760	59.780	58.450	58.530	58.530	965,200
2013-09-19	58.060	58.800	57.950	58.680	58.680	519,400
2013-09-18	56.970	57.990	56.660	57.810	57.810	1,601,600
2013-09-17	56.910	57.000	56.570	56.890	56.890	1,511,500
2013-09-16	57.330	57.540	56.550	56.780	56.780	1,184,000
2013-09-13	57.830	57.930	56.870	56.950	56.950	839,600
2013-09-12	58.110	58.330	57.840	57.900	57.900	208,000
2013-09-11	58.220	58.630	58.110	58.190	58.190	305,900

← NewerPage 55 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.