Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	57.330	57.600	56.980	57.020	57.020	224,200
2013-06-13	56.530	57.560	56.380	57.340	57.340	246,600
2013-06-12	57.260	57.260	56.420	56.620	56.620	221,700
2013-06-11	56.330	57.530	55.870	57.070	57.070	198,800
2013-06-10	57.660	57.680	56.920	57.120	57.120	324,800
2013-06-07	57.500	57.930	56.880	57.660	57.660	351,300
2013-06-06	55.850	57.240	55.570	57.240	57.240	449,900
2013-06-05	56.080	56.610	55.710	55.730	55.730	277,800
2013-06-04	56.410	56.940	56.090	56.090	56.090	301,700
2013-06-03	56.750	56.750	55.630	56.300	56.300	236,200
2013-05-31	57.140	57.570	56.600	56.610	56.610	229,100
2013-05-30	57.020	57.520	56.880	57.320	57.320	141,600
2013-05-29	57.010	57.380	56.330	57.080	57.080	220,000
2013-05-28	57.190	57.570	56.950	57.370	57.370	310,300
2013-05-24	56.460	56.740	56.010	56.710	56.710	390,100
2013-05-23	56.280	56.730	56.190	56.730	56.730	323,500
2013-05-22	58.200	58.200	56.850	56.960	56.960	293,300
2013-05-21	57.790	58.280	57.670	58.190	58.190	411,000
2013-05-20	57.760	57.980	57.480	57.710	57.710	669,200
2013-05-17	57.570	57.810	57.260	57.810	57.810	337,300
2013-05-16	58.690	58.690	57.550	57.570	57.570	323,300
2013-05-15	58.000	58.600	57.900	58.510	58.510	656,400
2013-05-14	57.090	57.890	57.090	57.870	57.870	540,300
2013-05-13	57.800	57.880	56.800	57.070	57.070	305,300
2013-05-10	57.470	57.940	57.430	57.830	57.830	364,500
2013-05-09	57.600	57.880	57.340	57.480	57.480	340,500
2013-05-08	57.140	57.690	56.770	57.690	57.690	666,500
2013-05-07	56.350	57.210	56.260	57.160	57.160	571,600
2013-05-06	56.400	56.550	56.040	56.330	56.330	353,400
2013-05-03	56.040	56.860	55.980	56.520	56.520	804,300
2013-05-02	56.350	56.350	53.500	55.580	55.580	1,581,500
2013-05-01	57.720	58.390	56.680	56.800	56.800	586,700
2013-04-30	56.860	58.600	56.860	57.850	57.850	1,283,100
2013-04-29	57.020	57.060	56.640	57.000	57.000	513,300
2013-04-26	57.090	57.300	56.650	56.740	56.740	238,700
2013-04-25	57.120	57.400	56.920	57.060	57.060	313,400
2013-04-24	57.000	57.210	56.680	56.850	56.850	348,000
2013-04-23	56.950	57.310	56.160	57.120	57.120	729,900
2013-04-22	56.350	56.790	55.710	56.670	56.670	224,500
2013-04-19	56.210	56.410	55.630	56.330	56.330	366,800
2013-04-18	56.500	56.500	55.490	56.010	56.010	399,900
2013-04-17	56.490	56.620	56.020	56.360	56.360	493,100
2013-04-16	56.090	56.860	55.530	56.840	56.840	321,400
2013-04-15	57.340	57.340	55.560	55.600	55.600	378,100
2013-04-12	57.070	57.590	56.540	57.530	57.530	327,200
2013-04-11	57.530	57.530	57.160	57.390	57.390	471,300
2013-04-10	54.950	57.610	54.780	57.370	57.370	1,018,200
2013-04-09	54.420	54.510	54.000	54.260	54.260	314,200
2013-04-08	53.800	54.440	53.780	54.430	54.430	196,200
2013-04-05	53.400	53.710	53.010	53.650	53.650	193,600
2013-04-04	54.250	54.250	53.380	53.810	53.810	278,700
2013-04-03	54.820	54.850	53.970	54.310	54.310	375,800
2013-04-02	54.750	54.950	54.400	54.630	54.630	395,900
2013-04-01	54.570	54.790	54.100	54.480	54.480	332,600
2013-03-28	53.120	54.520	53.120	54.410	54.410	292,000
2013-03-27	52.940	53.330	52.390	53.250	53.250	316,100
2013-03-26	53.370	53.770	53.060	53.240	53.240	228,500
2013-03-25	53.720	53.760	52.700	53.100	53.100	320,800
2013-03-22	53.760	53.780	53.290	53.560	53.560	255,000
2013-03-21	53.390	53.790	53.160	53.500	53.500	407,500

← NewerPage 57 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.