Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	41.420	42.200	41.360	42.070	42.070	439,800
2011-04-19	40.510	41.020	40.510	40.990	40.990	342,400
2011-04-18	40.700	40.760	39.850	40.520	40.520	508,700
2011-04-15	41.180	41.360	40.750	41.050	41.050	263,700
2011-04-14	40.480	41.390	40.380	41.100	41.100	457,200
2011-04-13	40.980	41.030	40.500	40.720	40.720	621,700
2011-04-12	40.540	41.090	40.140	40.820	40.820	504,100
2011-04-11	40.790	40.950	40.340	40.600	40.600	366,100
2011-04-08	41.670	41.670	40.290	40.670	40.670	546,700
2011-04-07	41.750	41.800	41.150	41.510	41.510	256,500
2011-04-06	42.290	42.390	41.490	41.750	41.750	307,400
2011-04-05	41.840	42.190	41.770	42.020	42.020	382,100
2011-04-04	42.180	42.400	41.590	41.750	41.750	467,700
2011-04-01	41.850	42.140	41.700	42.100	42.100	521,000
2011-03-31	41.160	41.680	41.160	41.670	41.670	508,200
2011-03-30	41.090	41.430	41.000	41.140	41.140	559,000
2011-03-29	40.540	41.160	40.540	40.920	40.920	546,900
2011-03-28	40.400	40.910	40.400	40.690	40.690	359,700
2011-03-25	40.250	40.990	40.150	40.400	40.400	659,300
2011-03-24	40.070	40.370	39.710	40.090	40.090	585,900
2011-03-23	39.730	40.030	39.370	39.890	39.890	422,700
2011-03-22	39.480	39.950	39.310	39.690	39.690	501,800
2011-03-21	39.020	40.000	38.940	39.580	39.580	382,400
2011-03-18	38.620	39.000	38.560	38.770	38.770	462,300
2011-03-17	38.810	38.890	38.140	38.260	38.260	595,900
2011-03-16	38.410	38.840	38.190	38.320	38.320	495,500
2011-03-15	37.940	38.810	37.900	38.540	38.540	527,100
2011-03-14	38.780	39.150	38.470	38.740	38.740	380,600
2011-03-11	38.260	39.210	38.090	39.080	39.080	1,070,500
2011-03-10	38.420	38.520	37.900	37.990	37.990	572,300
2011-03-09	38.220	39.120	38.040	38.810	38.810	641,100
2011-03-08	37.910	38.590	37.810	38.230	38.230	483,200
2011-03-07	38.500	38.510	37.380	38.000	38.000	492,200
2011-03-04	38.650	38.970	37.890	38.510	38.510	701,500
2011-03-03	37.630	38.910	37.630	38.780	38.780	794,800
2011-03-02	37.500	37.760	37.290	37.360	37.360	449,800
2011-03-01	37.690	37.770	37.170	37.650	37.650	656,200
2011-02-28	37.800	37.820	37.420	37.720	37.720	574,000
2011-02-25	37.950	38.310	37.530	37.700	37.700	1,078,200
2011-02-24	37.250	37.980	37.080	37.850	37.850	711,700
2011-02-23	37.950	38.000	37.270	37.290	37.290	1,231,900
2011-02-22	37.820	38.770	37.820	38.050	38.050	1,109,600
2011-02-18	36.990	38.410	36.590	38.330	38.330	7,980,300
2011-02-17	36.790	36.800	35.830	36.000	36.000	1,541,200
2011-02-16	37.270	37.910	37.090	37.250	37.250	724,100
2011-02-15	37.890	38.160	37.150	37.220	37.220	414,700
2011-02-14	37.940	38.530	37.750	38.530	38.530	223,100
2011-02-11	37.770	38.590	37.740	38.220	38.220	276,900
2011-02-10	36.510	37.800	36.270	37.760	37.760	366,800
2011-02-09	37.870	38.000	36.120	36.710	36.710	900,500
2011-02-08	37.290	38.850	37.120	37.990	37.990	564,800
2011-02-07	36.460	36.890	36.190	36.590	36.590	231,300
2011-02-04	36.210	36.350	35.940	36.270	36.270	147,900
2011-02-03	36.290	36.360	35.600	36.290	36.290	171,100
2011-02-02	35.830	36.300	35.830	36.260	36.260	335,100
2011-02-01	35.720	35.970	35.470	35.870	35.870	202,000
2011-01-31	35.540	35.840	35.110	35.420	35.420	173,900
2011-01-28	36.200	36.270	35.120	35.400	35.400	260,700
2011-01-27	35.130	36.630	35.080	36.230	36.230	892,500
2011-01-26	34.440	35.220	34.370	35.130	35.130	317,500

← NewerPage 66 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.