Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	35.050	35.050	34.660	34.700	34.700	268,100
2012-01-05	34.790	35.320	34.460	35.080	35.080	342,500
2012-01-04	34.550	34.880	34.450	34.800	34.800	393,700
2012-01-03	35.480	35.600	34.670	34.700	34.700	374,800
2011-12-30	34.720	35.070	34.710	34.770	34.770	318,600
2011-12-29	34.740	34.960	34.640	34.780	34.780	297,000
2011-12-28	35.370	35.370	34.570	34.590	34.590	234,700
2011-12-27	35.390	35.710	35.170	35.330	35.330	136,000
2011-12-23	35.080	35.430	35.040	35.380	35.380	168,900
2011-12-22	35.160	35.350	34.980	34.990	34.990	336,500
2011-12-21	35.870	35.870	34.380	35.010	35.010	769,900
2011-12-20	35.500	36.340	35.460	36.050	36.050	267,900
2011-12-19	35.520	35.860	34.890	35.000	35.000	300,800
2011-12-16	35.960	36.530	35.400	35.460	35.460	848,100
2011-12-15	35.680	35.900	35.430	35.650	35.650	383,900
2011-12-14	35.990	36.030	35.130	35.390	35.390	561,300
2011-12-13	36.750	37.470	36.100	36.250	36.250	752,200
2011-12-12	36.090	36.500	35.650	36.460	36.460	342,500
2011-12-09	36.200	36.730	35.980	36.500	36.500	491,700
2011-12-08	36.700	36.940	36.070	36.150	36.150	401,100
2011-12-07	37.020	37.280	36.600	37.060	37.060	402,600
2011-12-06	37.340	37.610	36.990	37.200	37.200	353,000
2011-12-05	37.500	37.770	37.080	37.280	37.280	761,000
2011-12-02	37.930	38.140	37.180	37.250	37.250	639,300
2011-12-01	37.660	38.160	37.470	37.500	37.500	489,700
2011-11-30	38.100	38.310	37.670	37.830	37.830	701,600
2011-11-29	37.430	37.550	37.120	37.190	37.190	804,900
2011-11-28	37.140	37.520	36.860	37.240	37.240	546,700
2011-11-25	35.780	36.200	35.660	36.040	36.040	255,900
2011-11-23	36.500	36.760	35.890	35.890	35.890	352,600
2011-11-22	36.680	37.140	36.390	36.790	36.790	326,000
2011-11-21	36.810	37.490	36.720	36.800	36.800	515,000
2011-11-18	37.810	37.810	37.200	37.420	37.420	481,700
2011-11-17	37.960	38.000	37.190	37.390	37.390	396,800
2011-11-16	38.380	38.880	38.100	38.160	38.160	374,100
2011-11-15	38.370	38.990	38.330	38.700	38.700	474,000
2011-11-14	38.620	38.980	38.290	38.480	38.480	448,200
2011-11-11	38.710	39.150	38.350	38.880	38.880	419,000
2011-11-10	38.610	38.610	38.050	38.500	38.500	350,200
2011-11-09	38.000	38.580	37.930	38.160	38.160	526,400
2011-11-08	39.210	39.370	38.520	38.980	38.980	545,100
2011-11-07	39.020	39.300	38.580	39.000	39.000	482,700
2011-11-04	39.650	39.850	38.860	38.940	38.940	707,100
2011-11-03	40.990	40.990	39.660	40.030	40.030	712,800
2011-11-02	39.670	40.380	39.430	40.270	40.270	812,800
2011-11-01	37.240	39.140	37.070	39.030	39.030	976,700
2011-10-31	39.740	39.770	38.450	38.520	38.520	923,400
2011-10-28	40.990	41.090	40.030	40.190	40.190	321,700
2011-10-27	40.340	41.000	39.760	40.650	40.650	502,700
2011-10-26	39.020	39.180	37.790	38.990	38.990	234,500
2011-10-25	39.220	39.220	38.410	38.450	38.450	252,100
2011-10-24	38.220	39.510	38.100	39.280	39.280	478,200
2011-10-21	37.530	38.130	37.370	38.080	38.080	465,000
2011-10-20	37.170	37.440	36.530	37.190	37.190	247,500
2011-10-19	37.870	38.250	37.100	37.200	37.200	507,400
2011-10-18	36.990	37.790	36.520	37.690	37.690	549,000
2011-10-17	37.780	37.850	36.680	36.800	36.800	391,900
2011-10-14	38.010	38.060	37.620	37.900	37.900	286,500
2011-10-13	37.360	37.820	37.140	37.560	37.560	539,400
2011-10-12	36.680	37.790	36.600	37.510	37.510	732,300

← NewerPage 63 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.