Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	46.650	47.370	46.000	46.160	46.160	568,700
2012-12-19	46.500	46.940	46.350	46.500	46.500	485,900
2012-12-18	46.180	46.500	45.910	46.400	46.400	481,500
2012-12-17	46.230	46.270	44.650	46.010	46.010	586,500
2012-12-14	46.440	46.910	46.300	46.380	46.380	174,000
2012-12-13	47.170	47.590	46.510	46.510	46.510	244,700
2012-12-12	47.900	47.900	46.870	47.170	47.170	287,500
2012-12-11	46.950	47.850	46.950	47.630	47.630	280,700
2012-12-10	46.590	46.960	46.480	46.940	46.940	136,300
2012-12-07	46.810	46.870	46.390	46.690	46.690	103,700
2012-12-06	46.520	46.940	46.270	46.630	46.630	202,300
2012-12-05	46.350	46.990	45.830	46.670	46.670	437,600
2012-12-04	47.140	47.510	46.320	46.480	46.480	555,100
2012-12-03	47.620	47.930	46.800	47.230	47.230	413,600
2012-11-30	47.870	47.980	47.560	47.880	47.880	296,800
2012-11-29	47.580	47.950	47.100	47.720	47.720	224,500
2012-11-28	47.030	47.470	46.510	47.430	47.430	389,500
2012-11-27	47.550	47.570	47.150	47.230	47.230	279,200
2012-11-26	47.060	48.230	46.880	47.660	47.660	420,400
2012-11-23	46.880	47.410	46.660	47.340	47.340	112,900
2012-11-21	46.240	46.890	46.160	46.870	46.870	214,000
2012-11-20	45.970	46.230	45.690	46.230	46.230	350,800
2012-11-19	45.850	46.230	45.620	46.030	46.030	414,400
2012-11-16	45.050	45.740	44.740	45.520	45.520	365,800
2012-11-15	45.760	45.760	44.560	44.940	44.940	581,000
2012-11-14	46.340	46.520	45.680	45.740	45.740	623,800
2012-11-13	45.960	46.650	45.790	46.560	46.560	425,200
2012-11-12	45.500	46.390	45.160	46.190	46.190	363,900
2012-11-09	45.540	45.930	45.050	45.290	45.290	646,900
2012-11-08	46.380	46.740	45.600	45.620	45.620	411,900
2012-11-07	46.500	46.880	45.870	46.520	46.520	981,500
2012-11-06	45.110	47.040	44.870	46.780	46.780	966,500
2012-11-05	42.810	45.380	42.810	45.330	45.330	677,500
2012-11-02	47.010	47.390	43.480	43.750	43.750	1,304,000
2012-11-01	46.210	48.080	46.210	47.650	47.650	926,600
2012-10-31	45.750	46.520	45.550	46.410	46.410	582,000
2012-10-26	45.290	45.880	45.090	45.530	45.530	259,400
2012-10-25	45.550	45.690	44.830	45.180	45.180	241,900
2012-10-24	45.910	46.070	45.320	45.420	45.420	511,000
2012-10-23	44.630	45.770	44.610	45.710	45.710	291,700
2012-10-22	45.620	45.800	44.850	45.090	45.090	351,200
2012-10-19	46.100	46.410	45.470	45.630	45.630	212,300
2012-10-18	46.680	46.700	46.030	46.070	46.070	311,100
2012-10-17	48.650	48.650	46.440	46.650	46.650	471,000
2012-10-16	46.840	47.950	46.840	47.710	47.710	314,800
2012-10-15	46.770	47.020	46.450	46.770	46.770	194,200
2012-10-12	46.630	47.020	46.630	46.760	46.760	213,900
2012-10-11	46.940	47.180	46.660	46.840	46.840	341,600
2012-10-10	47.080	47.350	46.620	46.760	46.760	681,000
2012-10-09	47.020	47.140	46.320	46.970	46.970	532,600
2012-10-08	46.590	47.100	46.360	47.100	47.100	304,800
2012-10-05	46.530	47.130	46.350	46.760	46.760	380,200
2012-10-04	46.290	46.520	45.800	46.510	46.510	413,800
2012-10-03	46.140	46.640	45.940	46.260	46.260	368,300
2012-10-02	46.080	46.160	45.560	45.930	45.930	433,200
2012-10-01	46.100	46.270	45.130	45.800	45.800	861,000
2012-09-28	46.300	46.370	45.770	46.090	46.090	541,000
2012-09-27	46.420	46.880	46.210	46.310	46.310	716,100
2012-09-26	46.300	46.480	45.500	46.300	46.300	931,800
2012-09-25	47.620	47.650	46.320	46.320	46.320	421,900

← NewerPage 59 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.