Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	46.510	47.690	46.100	47.350	47.350	405,100
2012-09-21	49.120	49.340	47.520	47.620	47.620	1,014,100
2012-09-20	48.740	49.060	48.590	48.720	48.720	260,600
2012-09-19	49.170	49.370	48.560	48.990	48.990	439,100
2012-09-18	49.430	49.530	49.030	49.180	49.180	358,200
2012-09-17	49.680	49.740	49.260	49.370	49.370	288,700
2012-09-14	49.750	50.100	49.290	49.920	49.920	254,700
2012-09-13	49.650	49.840	49.180	49.710	49.710	360,700
2012-09-12	49.240	49.850	49.240	49.670	49.670	376,000
2012-09-11	49.270	49.940	49.130	49.180	49.180	364,200
2012-09-10	49.080	49.960	48.830	49.350	49.350	355,200
2012-09-07	50.890	50.890	48.830	48.920	48.920	993,800
2012-09-06	51.150	51.450	50.800	50.990	50.990	439,300
2012-09-05	50.510	51.440	50.170	51.010	51.010	587,800
2012-09-04	49.450	50.670	49.000	50.670	50.670	454,500
2012-08-31	49.780	49.780	48.990	49.390	49.390	244,900
2012-08-30	49.430	49.800	49.090	49.300	49.300	266,100
2012-08-29	49.530	49.970	49.280	49.890	49.890	242,300
2012-08-28	48.960	49.870	48.310	49.670	49.670	496,200
2012-08-27	49.050	49.480	49.020	49.150	49.150	216,400
2012-08-24	48.680	48.960	48.350	48.750	48.750	185,700
2012-08-23	49.050	49.050	48.530	48.650	48.650	346,200
2012-08-22	48.980	49.390	48.620	49.010	49.010	421,000
2012-08-21	48.870	49.380	48.740	49.140	49.140	473,900
2012-08-20	48.760	48.840	48.110	48.840	48.840	265,200
2012-08-17	48.380	48.990	48.310	48.760	48.760	306,000
2012-08-16	48.150	48.410	47.950	48.300	48.300	540,600
2012-08-15	48.240	48.520	48.000	48.150	48.150	239,600
2012-08-14	49.450	49.500	48.040	48.200	48.200	439,900
2012-08-13	48.560	49.540	48.500	49.460	49.460	671,200
2012-08-10	47.920	48.540	47.570	48.500	48.500	261,100
2012-08-09	47.670	48.140	47.310	47.940	47.940	374,300
2012-08-08	47.850	48.090	47.600	47.830	47.830	390,200
2012-08-07	47.940	48.240	47.390	48.000	48.000	466,500
2012-08-06	47.120	48.190	46.960	47.950	47.950	820,900
2012-08-03	45.000	48.510	45.000	46.840	46.840	1,145,600
2012-08-02	43.560	44.590	43.530	44.540	44.540	541,100
2012-08-01	44.480	44.690	43.800	43.940	43.940	276,100
2012-07-31	44.920	45.210	44.370	44.390	44.390	246,300
2012-07-30	44.320	45.010	44.220	44.920	44.920	417,300
2012-07-27	43.910	44.800	43.820	44.370	44.370	554,300
2012-07-26	43.320	43.860	42.490	43.690	43.690	1,519,500
2012-07-25	43.550	44.010	43.340	43.610	43.610	503,100
2012-07-24	44.590	44.630	43.270	43.420	43.420	467,400
2012-07-23	43.990	44.850	43.840	44.680	44.680	191,100
2012-07-20	45.370	45.430	44.830	45.060	45.060	212,700
2012-07-19	46.190	46.240	45.590	45.780	45.780	253,400
2012-07-18	45.690	46.380	45.650	45.960	45.960	487,500
2012-07-17	45.900	46.520	45.500	45.710	45.710	580,100
2012-07-16	45.580	45.950	45.410	45.850	45.850	273,000
2012-07-13	45.480	45.940	45.200	45.710	45.710	279,300
2012-07-12	45.830	45.830	44.900	45.460	45.460	465,600
2012-07-11	45.540	46.130	45.450	45.990	45.990	542,000
2012-07-10	45.980	46.250	45.290	45.410	45.410	505,400
2012-07-09	45.840	45.910	45.490	45.780	45.780	767,800
2012-07-06	46.270	46.280	45.350	45.800	45.800	812,700
2012-07-05	45.290	46.690	45.040	46.490	46.490	1,084,600
2012-07-03	45.080	45.280	44.880	45.250	45.250	193,100
2012-07-02	43.360	45.090	43.360	45.020	45.020	902,200
2012-06-29	43.320	43.550	42.770	43.050	43.050	704,100

← NewerPage 60 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.