Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	34.440	34.440	34.200	34.290	34.290	428,900
2011-01-24	34.370	34.660	34.250	34.490	34.490	216,500
2011-01-21	34.390	34.430	34.130	34.320	34.320	123,600
2011-01-20	34.230	34.370	34.040	34.210	34.210	144,600
2011-01-19	34.790	34.900	34.280	34.360	34.360	157,000
2011-01-18	34.660	34.870	34.460	34.780	34.780	454,100
2011-01-14	34.610	34.730	34.510	34.600	34.600	212,500
2011-01-13	34.830	34.830	34.440	34.670	34.670	118,200
2011-01-12	35.040	35.100	34.780	34.900	34.900	214,700
2011-01-11	34.600	35.270	34.540	34.820	34.820	345,500
2011-01-10	33.930	34.550	33.750	34.460	34.460	208,800
2011-01-07	33.930	34.320	33.660	34.010	34.010	135,900
2011-01-06	33.780	33.940	33.650	33.910	33.910	159,600
2011-01-05	33.110	34.110	33.110	33.810	33.810	222,700
2011-01-04	33.620	33.720	33.250	33.340	33.340	253,100
2011-01-03	33.410	33.750	33.300	33.530	33.530	318,500
2010-12-31	33.650	33.800	33.170	33.200	33.200	210,100
2010-12-30	33.510	33.970	33.510	33.750	33.750	190,300
2010-12-29	33.510	33.860	33.450	33.580	33.580	150,300
2010-12-28	33.520	33.570	33.180	33.440	33.440	156,300
2010-12-27	33.360	33.590	33.150	33.520	33.520	104,100
2010-12-23	33.370	33.490	33.240	33.390	33.390	165,100
2010-12-22	33.760	33.780	33.330	33.430	33.430	291,200
2010-12-21	33.840	34.000	33.660	33.700	33.700	185,800
2010-12-20	33.500	33.690	33.030	33.630	33.630	323,500
2010-12-17	32.870	33.600	32.780	33.540	33.540	575,600
2010-12-16	32.710	33.000	32.410	32.810	32.810	126,200
2010-12-15	32.590	32.870	32.530	32.600	32.600	299,100
2010-12-14	32.730	32.810	32.480	32.710	32.710	298,400
2010-12-13	32.520	32.770	32.420	32.640	32.640	324,200
2010-12-10	32.420	32.430	32.210	32.390	32.390	415,100
2010-12-09	33.120	33.180	32.330	32.420	32.420	423,700
2010-12-08	32.970	33.170	32.870	33.000	33.000	228,500
2010-12-07	33.300	33.300	32.710	32.980	32.980	294,300
2010-12-06	32.980	33.090	32.780	33.020	33.020	288,200
2010-12-03	33.390	33.580	32.950	33.130	33.130	385,100
2010-12-02	33.000	33.780	32.770	33.540	33.540	419,900
2010-12-01	32.460	33.020	32.460	33.020	33.020	305,200
2010-11-30	32.240	32.500	32.080	32.170	32.170	554,000
2010-11-29	32.310	32.600	31.960	32.440	32.440	263,800
2010-11-26	32.410	32.670	32.210	32.410	32.410	54,200
2010-11-24	32.180	32.770	32.130	32.660	32.660	169,800
2010-11-23	31.970	32.210	31.810	32.030	32.030	289,200
2010-11-22	31.810	32.410	31.710	32.240	32.240	383,700
2010-11-19	31.910	32.140	31.710	32.020	32.020	266,700
2010-11-18	31.840	32.200	31.790	31.900	31.900	374,300
2010-11-17	31.350	31.830	31.260	31.720	31.720	299,800
2010-11-16	31.500	31.620	31.110	31.370	31.370	616,500
2010-11-15	31.660	31.980	31.540	31.720	31.720	335,100
2010-11-12	31.800	32.070	31.610	31.630	31.630	441,700
2010-11-11	31.770	32.170	31.640	31.910	31.910	473,800
2010-11-10	31.680	32.240	31.440	32.070	32.070	672,300
2010-11-09	31.520	32.070	31.410	31.800	31.800	722,900
2010-11-08	30.960	31.640	30.900	31.580	31.580	474,900
2010-11-05	31.470	31.550	31.310	31.370	31.370	591,600
2010-11-04	32.000	32.300	31.230	31.390	31.390	953,600
2010-11-03	32.000	32.030	31.580	31.830	31.830	318,400
2010-11-02	31.710	32.060	31.710	31.930	31.930	356,500
2010-11-01	31.810	32.030	31.320	31.550	31.550	396,700
2010-10-29	31.540	31.940	31.540	31.690	31.690	427,700

← NewerPage 67 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.