Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	43.100	43.340	42.970	43.340	43.340	543,800
2012-04-02	42.930	43.410	42.720	43.090	43.090	437,700
2012-03-30	42.980	43.060	42.610	42.640	42.640	567,300
2012-03-29	42.730	42.960	42.420	42.700	42.700	629,700
2012-03-28	42.900	43.160	42.790	43.150	43.150	598,700
2012-03-27	43.190	43.190	42.280	43.000	43.000	650,900
2012-03-26	42.420	43.170	42.420	43.100	43.100	450,500
2012-03-23	41.920	42.280	41.910	42.280	42.280	436,400
2012-03-22	41.790	42.070	41.720	42.030	42.030	432,900
2012-03-21	41.910	42.390	41.850	42.180	42.180	328,100
2012-03-20	42.050	42.200	41.760	42.050	42.050	302,800
2012-03-19	41.870	42.570	41.840	42.400	42.400	415,900
2012-03-16	42.270	42.650	41.930	42.130	42.130	629,300
2012-03-15	41.860	42.000	41.510	41.960	41.960	310,600
2012-03-14	41.940	42.040	41.460	41.840	41.840	442,400
2012-03-13	41.230	42.140	41.140	42.140	42.140	524,100
2012-03-12	40.840	41.200	40.740	41.160	41.160	390,600
2012-03-09	40.380	41.060	40.280	40.880	40.880	622,900
2012-03-08	39.960	40.700	39.730	40.480	40.480	435,100
2012-03-07	39.270	39.900	39.140	39.810	39.810	354,500
2012-03-06	39.430	39.650	39.100	39.210	39.210	352,100
2012-03-05	39.330	39.910	39.250	39.750	39.750	316,000
2012-03-02	39.910	40.170	38.970	39.330	39.330	574,700
2012-03-01	40.270	40.500	39.810	39.890	39.890	797,100
2012-02-29	39.960	40.460	39.730	40.260	40.260	668,400
2012-02-28	40.010	40.130	39.660	39.840	39.840	464,000
2012-02-27	40.040	40.500	39.710	40.100	40.100	440,800
2012-02-24	40.030	40.480	39.810	40.350	40.350	560,900
2012-02-23	39.240	40.160	38.990	40.110	40.110	554,100
2012-02-22	38.700	39.640	37.820	39.160	39.160	458,200
2012-02-21	38.630	38.860	38.530	38.700	38.700	243,400
2012-02-17	38.630	39.710	38.600	38.820	38.820	438,900
2012-02-16	38.030	38.660	37.900	38.230	38.230	312,600
2012-02-15	37.840	38.100	37.710	38.030	38.030	409,000
2012-02-14	37.690	38.000	37.570	37.750	37.750	292,700
2012-02-13	37.870	38.000	37.610	37.920	37.920	275,200
2012-02-10	37.520	37.810	37.440	37.570	37.570	468,600
2012-02-09	37.670	37.920	37.460	37.810	37.810	452,300
2012-02-08	37.670	37.910	37.350	37.700	37.700	580,600
2012-02-07	38.760	39.660	37.290	37.710	37.710	1,228,900
2012-02-06	38.660	39.190	38.660	39.150	39.150	439,700
2012-02-03	38.710	39.150	38.650	38.830	38.830	378,500
2012-02-02	38.870	39.090	38.240	38.310	38.310	321,900
2012-02-01	38.080	38.950	38.000	38.880	38.880	363,500
2012-01-31	37.920	38.050	37.470	37.910	37.910	204,300
2012-01-30	37.660	38.090	37.550	37.690	37.690	212,700
2012-01-27	38.100	38.190	37.840	37.950	37.950	318,200
2012-01-26	38.140	38.250	37.970	38.250	38.250	311,200
2012-01-25	37.340	38.060	37.150	38.010	38.010	249,600
2012-01-24	37.060	37.450	37.000	37.400	37.400	316,100
2012-01-23	36.450	37.400	36.450	37.230	37.230	367,400
2012-01-20	37.030	37.030	36.330	36.410	36.410	330,400
2012-01-19	36.580	37.350	36.540	37.150	37.150	564,100
2012-01-18	35.260	36.570	35.250	36.560	36.560	403,600
2012-01-17	35.430	35.750	35.240	35.330	35.330	254,800
2012-01-13	35.100	35.280	34.790	35.280	35.280	340,800
2012-01-12	35.010	35.440	34.610	35.320	35.320	218,400
2012-01-11	35.050	35.180	34.940	35.020	35.020	362,000
2012-01-10	34.970	35.340	34.830	35.130	35.130	224,000
2012-01-09	34.770	34.990	34.390	34.670	34.670	215,600

← NewerPage 62 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.