Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	35.880	36.530	35.660	36.300	36.300	287,000
2011-10-10	35.280	36.080	35.270	36.040	36.040	154,400
2011-10-07	35.530	35.980	34.700	34.870	34.870	520,700
2011-10-06	34.650	35.470	34.500	35.350	35.350	272,000
2011-10-05	34.340	34.980	33.660	34.690	34.690	377,200
2011-10-04	32.500	34.360	32.240	34.280	34.280	575,400
2011-10-03	34.620	35.000	32.840	32.860	32.860	626,200
2011-09-30	35.330	35.910	34.790	34.870	34.870	785,400
2011-09-29	36.210	36.400	35.010	35.810	35.810	472,500
2011-09-28	36.460	36.880	35.530	35.660	35.660	622,000
2011-09-27	36.660	37.320	36.240	36.450	36.450	394,000
2011-09-26	35.830	36.510	34.970	36.420	36.420	499,600
2011-09-23	34.910	35.590	34.420	35.570	35.570	662,400
2011-09-22	35.270	36.030	34.600	35.250	35.250	602,700
2011-09-21	36.880	37.440	35.890	36.000	36.000	540,000
2011-09-20	37.750	38.230	36.890	36.890	36.890	699,700
2011-09-19	35.920	37.720	35.750	37.600	37.600	803,800
2011-09-16	34.830	36.710	34.810	36.680	36.680	2,280,500
2011-09-15	34.310	34.600	33.780	34.550	34.550	872,000
2011-09-14	34.930	35.280	34.060	34.120	34.120	1,010,000
2011-09-13	33.700	34.950	33.510	34.810	34.810	466,400
2011-09-12	33.920	34.430	32.930	33.690	33.690	743,800
2011-09-09	34.760	35.440	34.150	34.430	34.430	382,900
2011-09-08	35.220	35.920	35.000	35.160	35.160	318,100
2011-09-07	34.530	35.630	34.520	35.560	35.560	485,600
2011-09-06	32.780	34.140	32.780	34.060	34.060	550,500
2011-09-02	34.190	34.760	33.670	33.930	33.930	403,200
2011-09-01	35.700	36.290	34.810	34.900	34.900	511,200
2011-08-31	35.920	36.330	35.540	35.620	35.620	574,200
2011-08-30	35.290	36.070	35.290	35.810	35.810	372,700
2011-08-29	34.650	35.640	34.570	35.560	35.560	369,900
2011-08-26	33.260	34.670	33.030	34.280	34.280	382,300
2011-08-25	34.460	34.770	33.470	33.530	33.530	327,600
2011-08-24	33.790	34.430	33.580	34.280	34.280	457,800
2011-08-23	32.660	33.880	32.240	33.880	33.880	373,000
2011-08-22	33.120	33.120	31.980	32.470	32.470	491,600
2011-08-19	32.540	33.380	32.130	32.190	32.190	576,600
2011-08-18	34.960	34.960	32.700	32.980	32.980	477,800
2011-08-17	36.160	36.770	35.710	36.040	36.040	250,700
2011-08-16	36.110	36.310	35.300	35.940	35.940	494,200
2011-08-15	36.440	36.500	35.830	36.490	36.490	685,500
2011-08-12	36.030	36.240	35.350	36.180	36.180	418,400
2011-08-11	35.110	36.130	34.870	35.690	35.690	687,300
2011-08-10	35.370	36.370	34.890	34.950	34.950	1,526,700
2011-08-09	34.270	36.170	33.180	36.150	36.150	1,237,600
2011-08-08	34.500	35.130	33.360	33.660	33.660	862,400
2011-08-05	36.590	36.600	34.980	35.730	35.730	593,800
2011-08-04	37.780	37.930	36.090	36.160	36.160	700,100
2011-08-03	37.580	38.260	36.910	38.220	38.220	484,000
2011-08-02	37.480	38.840	36.310	37.480	37.480	1,122,900
2011-08-01	37.260	37.610	36.960	37.340	37.340	586,000
2011-07-29	36.840	37.070	36.550	36.910	36.910	607,100
2011-07-28	36.510	37.320	36.260	37.220	37.220	712,900
2011-07-27	37.360	37.390	36.420	36.480	36.480	385,100
2011-07-26	38.330	38.370	37.480	37.540	37.540	362,600
2011-07-25	38.120	38.520	38.110	38.390	38.390	246,500
2011-07-22	38.750	38.750	38.410	38.460	38.460	313,900
2011-07-21	38.910	38.940	38.490	38.740	38.740	400,300
2011-07-20	39.260	39.270	38.610	38.760	38.760	250,700
2011-07-19	38.830	39.270	38.720	39.130	39.130	210,600

← NewerPage 64 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.