Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	42.700	42.720	42.000	42.560	42.560	505,200
2012-06-27	42.530	43.260	42.380	43.130	43.130	270,600
2012-06-26	42.370	42.570	41.930	42.370	42.370	270,900
2012-06-25	42.630	42.640	41.880	42.300	42.300	279,700
2012-06-22	42.590	43.360	42.170	43.050	43.050	906,800
2012-06-21	42.930	43.170	42.100	42.390	42.390	345,200
2012-06-20	43.290	43.290	42.760	43.000	43.000	271,500
2012-06-19	44.150	44.240	43.150	43.300	43.300	481,400
2012-06-18	42.820	44.230	42.700	44.080	44.080	613,900
2012-06-15	42.410	43.140	42.270	43.020	43.020	613,100
2012-06-14	41.690	42.500	41.550	42.270	42.270	300,500
2012-06-13	41.660	42.310	41.490	41.600	41.600	415,200
2012-06-12	41.850	42.000	41.200	41.830	41.830	382,000
2012-06-11	42.410	42.410	41.710	41.740	41.740	378,200
2012-06-08	41.980	42.310	41.660	42.170	42.170	265,300
2012-06-07	42.170	42.400	42.000	42.120	42.120	549,400
2012-06-06	41.000	41.820	40.880	41.820	41.820	324,800
2012-06-05	40.160	41.000	40.080	40.780	40.780	340,800
2012-06-04	39.790	40.470	39.790	40.360	40.360	531,500
2012-06-01	39.790	40.110	39.500	39.780	39.780	618,800
2012-05-31	40.830	40.990	40.110	40.680	40.680	2,933,200
2012-05-30	40.890	41.240	40.600	40.740	40.740	410,000
2012-05-29	41.540	41.930	40.850	41.110	41.110	696,800
2012-05-25	41.170	41.530	41.050	41.200	41.200	411,900
2012-05-24	41.640	41.690	40.940	41.060	41.060	883,400
2012-05-23	41.770	42.060	41.130	41.690	41.690	726,000
2012-05-22	41.650	42.130	41.480	42.130	42.130	495,300
2012-05-21	41.230	41.700	40.830	41.670	41.670	655,400
2012-05-18	42.120	42.440	41.220	41.240	41.240	434,400
2012-05-17	42.390	42.630	41.910	41.950	41.950	803,100
2012-05-16	42.750	43.130	42.420	42.500	42.500	426,200
2012-05-15	42.420	43.270	42.370	42.550	42.550	343,200
2012-05-14	42.770	43.010	42.360	42.510	42.510	231,000
2012-05-11	42.920	43.500	42.860	43.020	43.020	369,600
2012-05-10	43.490	43.610	42.990	43.090	43.090	318,900
2012-05-09	42.860	43.590	42.690	43.390	43.390	639,600
2012-05-08	43.730	44.030	42.890	43.310	43.310	659,600
2012-05-07	43.430	44.140	43.000	44.020	44.020	748,300
2012-05-04	43.830	44.010	43.340	43.760	43.760	404,200
2012-05-03	44.650	44.650	42.550	43.650	43.650	1,486,300
2012-05-02	44.170	44.970	44.010	44.920	44.920	955,600
2012-05-01	43.760	44.720	43.470	44.490	44.490	650,700
2012-04-30	43.370	43.920	43.310	43.800	43.800	401,400
2012-04-27	43.450	43.660	43.100	43.460	43.460	478,000
2012-04-26	42.850	43.660	42.780	43.290	43.290	307,400
2012-04-25	42.290	43.070	42.200	42.940	42.940	370,900
2012-04-24	42.300	42.440	41.810	41.910	41.910	387,100
2012-04-23	42.790	42.790	41.940	42.310	42.310	376,600
2012-04-20	42.940	43.580	42.870	43.160	43.160	198,400
2012-04-19	43.040	43.350	42.590	42.860	42.860	296,900
2012-04-18	42.860	43.250	42.740	43.070	43.070	361,600
2012-04-17	42.520	43.340	42.440	43.090	43.090	221,300
2012-04-16	42.430	42.650	42.010	42.210	42.210	234,500
2012-04-13	42.250	42.680	42.150	42.270	42.270	352,300
2012-04-12	42.290	42.660	42.110	42.460	42.460	271,900
2012-04-11	42.110	42.440	41.910	42.220	42.220	262,200
2012-04-10	42.440	42.490	41.720	41.770	41.770	334,200
2012-04-09	42.430	42.710	42.200	42.580	42.580	451,600
2012-04-05	43.200	43.410	43.000	43.120	43.120	346,200
2012-04-04	42.920	43.580	42.870	43.460	43.460	751,200

← NewerPage 61 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.