Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	39.090	39.090	38.270	38.540	38.540	198,700
2011-07-15	39.430	39.430	38.890	39.230	39.230	223,200
2011-07-14	40.020	40.350	39.030	39.200	39.200	312,200
2011-07-13	40.270	40.420	39.900	39.960	39.960	280,200
2011-07-12	40.110	40.350	39.940	40.120	40.120	272,600
2011-07-11	40.760	41.090	40.070	40.250	40.250	429,200
2011-07-08	41.000	41.330	40.450	41.160	41.160	596,700
2011-07-07	41.640	41.870	41.300	41.400	41.400	231,000
2011-07-06	41.280	41.780	41.050	41.290	41.290	518,700
2011-07-05	40.590	41.270	40.270	41.220	41.220	384,600
2011-07-01	40.390	40.760	40.110	40.540	40.540	333,300
2011-06-30	39.820	40.540	39.680	40.290	40.290	591,300
2011-06-29	39.360	39.850	39.200	39.800	39.800	396,800
2011-06-28	38.580	39.390	38.530	39.200	39.200	425,200
2011-06-27	38.060	39.100	37.660	38.560	38.560	669,900
2011-06-24	38.650	38.760	37.830	38.000	38.000	1,426,100
2011-06-23	37.890	38.780	37.610	38.660	38.660	500,500
2011-06-22	38.890	39.050	38.230	38.290	38.290	691,700
2011-06-21	38.080	39.280	38.000	38.980	38.980	1,046,600
2011-06-20	37.110	38.000	37.020	38.000	38.000	587,000
2011-06-17	37.480	37.750	37.120	37.220	37.220	493,700
2011-06-16	37.470	37.490	36.690	37.140	37.140	362,800
2011-06-15	36.930	37.790	36.930	37.530	37.530	803,000
2011-06-14	36.890	37.330	36.860	37.240	37.240	530,200
2011-06-13	36.240	36.830	36.240	36.540	36.540	415,500
2011-06-10	36.460	36.500	35.790	36.120	36.120	432,700
2011-06-09	36.650	36.740	36.380	36.630	36.630	278,200
2011-06-08	36.740	37.050	36.500	36.530	36.530	284,900
2011-06-07	37.030	37.110	36.520	36.900	36.900	580,000
2011-06-06	37.880	38.060	36.850	36.890	36.890	399,500
2011-06-03	37.870	38.410	37.790	37.970	37.970	345,000
2011-06-02	37.900	38.500	37.770	38.340	38.340	410,600
2011-06-01	38.950	39.260	37.790	37.890	37.890	373,300
2011-05-31	38.840	39.150	38.620	39.030	39.030	505,200
2011-05-27	38.230	38.880	38.230	38.560	38.560	307,700
2011-05-26	37.590	38.430	37.360	38.220	38.220	443,400
2011-05-25	37.340	37.860	37.260	37.770	37.770	247,700
2011-05-24	37.310	37.630	37.010	37.490	37.490	357,700
2011-05-23	37.720	37.720	37.240	37.290	37.290	384,100
2011-05-20	38.360	38.570	37.860	38.210	38.210	280,500
2011-05-19	38.560	39.290	38.460	38.470	38.470	460,900
2011-05-18	38.070	38.590	37.950	38.370	38.370	667,700
2011-05-17	37.850	38.340	37.600	38.130	38.130	565,800
2011-05-16	38.420	38.570	37.750	37.850	37.850	737,200
2011-05-13	39.000	39.540	38.500	38.730	38.730	532,100
2011-05-12	38.920	39.550	38.910	39.190	39.190	544,000
2011-05-11	38.690	39.380	38.540	39.150	39.150	691,300
2011-05-10	38.080	38.850	37.880	38.740	38.740	1,593,000
2011-05-09	39.190	39.300	38.710	39.040	39.040	577,900
2011-05-06	38.720	40.370	38.550	39.240	39.240	725,100
2011-05-05	41.200	41.310	38.280	38.490	38.490	982,700
2011-05-04	42.130	42.620	41.440	42.120	42.120	545,200
2011-05-03	42.160	42.440	41.730	42.050	42.050	438,700
2011-05-02	43.070	43.270	42.290	42.300	42.300	281,000
2011-04-29	42.900	43.170	42.580	42.910	42.910	323,000
2011-04-28	42.900	43.390	42.750	42.800	42.800	294,100
2011-04-27	42.560	43.020	42.240	43.010	43.010	292,000
2011-04-26	42.900	42.980	42.310	42.440	42.440	291,700
2011-04-25	42.830	42.900	42.400	42.620	42.620	199,000
2011-04-21	42.380	42.910	42.110	42.800	42.800	404,100

← NewerPage 65 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.