Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	53.140	53.950	53.100	53.680	53.680	417,800
2013-03-19	53.450	53.490	52.360	52.960	52.960	384,500
2013-03-18	51.940	53.440	51.870	53.210	53.210	502,800
2013-03-15	51.930	52.430	51.900	52.090	52.090	750,500
2013-03-14	52.130	52.400	51.640	52.100	52.100	437,000
2013-03-13	51.680	52.130	51.530	52.120	52.120	273,400
2013-03-12	51.750	51.810	51.550	51.730	51.730	214,900
2013-03-11	51.380	51.780	51.340	51.740	51.740	276,900
2013-03-08	51.430	51.600	50.870	51.530	51.530	282,500
2013-03-07	51.710	51.880	50.950	51.120	51.120	179,600
2013-03-06	52.000	52.250	51.550	51.730	51.730	363,800
2013-03-05	51.040	51.810	51.040	51.810	51.810	422,300
2013-03-04	49.830	51.080	49.530	50.960	50.960	579,000
2013-03-01	49.210	49.890	48.960	49.830	49.830	570,000
2013-02-28	49.290	49.810	49.140	49.760	49.760	514,500
2013-02-27	48.650	49.610	48.530	49.290	49.290	378,000
2013-02-26	48.650	49.170	48.420	48.900	48.900	250,900
2013-02-25	48.890	49.460	48.550	48.550	48.550	466,300
2013-02-22	48.190	48.620	48.080	48.610	48.610	252,900
2013-02-21	48.720	48.750	47.990	48.100	48.100	186,300
2013-02-20	49.210	49.590	48.860	48.860	48.860	295,400
2013-02-19	48.830	49.270	48.430	49.240	49.240	341,900
2013-02-15	48.710	48.930	48.340	48.910	48.910	237,500
2013-02-14	48.630	48.890	48.290	48.530	48.530	329,600
2013-02-13	48.720	49.270	48.430	48.900	48.900	553,400
2013-02-12	49.440	49.730	49.130	49.370	49.370	425,600
2013-02-11	49.740	50.080	49.300	49.490	49.490	457,000
2013-02-08	50.190	50.260	48.810	49.750	49.750	646,800
2013-02-07	51.680	52.410	48.700	50.300	50.300	956,500
2013-02-06	52.610	52.860	52.300	52.730	52.730	287,400
2013-02-05	52.370	52.950	52.190	52.840	52.840	349,000
2013-02-04	52.000	52.860	51.630	51.860	51.860	397,200
2013-02-01	51.840	52.640	51.600	52.420	52.420	324,000
2013-01-31	51.570	52.050	50.920	51.510	51.510	633,200
2013-01-30	52.330	52.380	51.660	51.710	51.710	417,800
2013-01-29	52.320	52.670	52.090	52.230	52.230	467,800
2013-01-28	52.760	53.290	52.110	52.370	52.370	845,400
2013-01-25	51.540	53.440	51.370	52.830	52.830	1,744,200
2013-01-24	49.800	51.600	49.550	51.500	51.500	1,014,200
2013-01-23	50.000	50.140	49.890	49.950	49.950	450,300
2013-01-22	49.900	50.010	49.640	49.990	49.990	188,300
2013-01-18	49.700	50.000	49.400	49.970	49.970	216,400
2013-01-17	49.960	50.000	49.410	49.600	49.600	597,100
2013-01-16	50.170	50.170	49.540	49.740	49.740	344,100
2013-01-15	49.950	50.340	49.510	50.200	50.200	550,900
2013-01-14	49.650	50.350	49.570	50.320	50.320	1,306,200
2013-01-11	49.690	50.120	49.540	49.910	49.910	317,400
2013-01-10	49.500	49.640	49.220	49.600	49.600	370,200
2013-01-09	49.080	49.300	48.940	49.200	49.200	411,600
2013-01-08	48.540	49.160	48.480	49.040	49.040	682,600
2013-01-07	48.640	49.030	48.480	48.560	48.560	610,300
2013-01-04	48.880	49.050	48.460	48.700	48.700	341,000
2013-01-03	47.400	49.700	47.390	48.700	48.700	1,525,900
2013-01-02	46.870	47.490	46.520	47.420	47.420	1,496,900
2012-12-31	45.150	46.290	44.960	46.020	46.020	367,800
2012-12-28	44.790	45.700	44.790	45.350	45.350	309,300
2012-12-27	45.290	45.310	44.410	45.060	45.060	395,600
2012-12-26	46.130	46.130	43.800	45.300	45.300	331,300
2012-12-24	45.720	46.050	45.300	46.050	46.050	264,800
2012-12-21	45.280	45.910	44.850	45.730	45.730	968,800

← NewerPage 58 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.