Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.180	58.420	58.020	58.290	58.290	531,700
2013-09-09	57.130	57.960	57.120	57.700	57.700	533,000
2013-09-06	57.550	57.720	56.580	56.930	56.930	433,200
2013-09-05	57.420	58.000	57.420	57.510	57.510	447,600
2013-09-04	57.200	57.900	57.010	57.560	57.560	678,200
2013-09-03	57.950	58.600	56.710	57.030	57.030	1,147,700
2013-08-30	58.540	58.540	57.880	57.970	57.970	511,100
2013-08-29	57.510	58.760	57.510	58.610	58.610	303,300
2013-08-28	57.620	58.130	57.600	57.780	57.780	326,800
2013-08-27	57.850	58.450	57.590	57.740	57.740	260,800
2013-08-26	58.470	59.070	58.320	58.550	58.550	353,100
2013-08-23	58.580	58.980	57.790	58.510	58.510	395,700
2013-08-22	57.800	58.990	57.580	58.550	58.550	196,300
2013-08-21	58.020	58.360	57.560	57.570	57.570	324,100
2013-08-20	58.210	58.660	58.010	58.370	58.370	184,800
2013-08-19	58.270	58.870	57.950	58.080	58.080	347,000
2013-08-16	58.250	58.850	58.070	58.420	58.420	321,700
2013-08-15	59.110	59.340	58.370	58.370	58.370	602,600
2013-08-14	59.570	59.950	59.500	59.590	59.590	553,600
2013-08-13	59.210	59.850	59.160	59.770	59.770	678,400
2013-08-12	57.850	59.300	57.820	59.280	59.280	376,700
2013-08-09	57.950	58.370	57.810	58.260	58.260	407,800
2013-08-08	57.150	58.010	57.150	57.860	57.860	326,900
2013-08-07	57.790	58.650	56.710	56.950	56.950	1,284,500
2013-08-06	57.250	58.190	57.180	57.870	57.870	686,900
2013-08-05	56.530	57.990	55.750	57.000	57.000	1,450,800
2013-08-02	57.840	59.620	56.560	56.740	56.740	1,597,900
2013-08-01	60.650	63.000	60.430	62.080	62.080	797,800
2013-07-31	60.430	60.730	59.610	60.010	60.010	516,800
2013-07-30	60.710	61.050	60.370	60.470	60.470	234,800
2013-07-29	60.100	60.610	60.100	60.390	60.390	115,700
2013-07-26	61.010	61.340	60.190	60.370	60.370	219,800
2013-07-25	60.740	61.480	60.450	61.360	61.360	209,900
2013-07-24	60.750	60.930	60.100	60.800	60.800	291,600
2013-07-23	60.610	61.050	60.310	60.620	60.620	193,000
2013-07-22	60.130	60.640	60.000	60.550	60.550	184,400
2013-07-19	59.900	60.230	59.690	60.070	60.070	240,300
2013-07-18	60.190	60.720	59.310	60.060	60.060	418,400
2013-07-17	60.300	60.410	59.790	59.920	59.920	315,100
2013-07-16	61.120	61.120	59.410	60.170	60.170	326,200
2013-07-15	61.120	61.290	60.540	61.060	61.060	178,800
2013-07-12	61.390	61.890	60.810	61.210	61.210	105,300
2013-07-11	60.920	61.500	60.690	61.260	61.260	234,500
2013-07-10	59.540	60.420	59.540	60.180	60.180	166,500
2013-07-09	60.440	60.750	59.600	59.670	59.670	528,700
2013-07-08	59.540	60.190	59.420	59.940	59.940	262,700
2013-07-05	58.100	59.170	58.100	59.110	59.110	145,900
2013-07-03	57.150	58.210	57.150	58.030	58.030	121,300
2013-07-02	57.640	58.170	57.100	57.430	57.430	268,800
2013-07-01	57.120	58.300	57.120	57.700	57.700	702,600
2013-06-28	57.980	57.980	56.720	56.990	56.990	582,000
2013-06-27	57.380	58.800	57.370	58.170	58.170	373,100
2013-06-26	56.830	58.100	56.640	57.040	57.040	517,100
2013-06-25	56.750	56.930	55.530	56.410	56.410	323,200
2013-06-24	56.590	57.100	56.220	56.380	56.380	392,700
2013-06-21	56.740	57.640	56.230	57.470	57.470	591,800
2013-06-20	56.880	57.540	56.370	56.410	56.410	178,500
2013-06-19	58.690	58.740	57.800	57.820	57.820	180,200
2013-06-18	58.010	59.090	57.960	58.740	58.740	389,600
2013-06-17	57.510	58.200	57.390	57.820	57.820	217,900

← NewerPage 56 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.