Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	31.600	31.690	31.140	31.650	31.650	274,900
2010-10-27	31.570	31.650	30.970	31.450	31.450	278,200
2010-10-26	31.360	31.830	31.210	31.710	31.710	384,600
2010-10-25	31.180	31.550	31.090	31.450	31.450	361,500
2010-10-22	30.820	31.130	30.700	31.060	31.060	365,500
2010-10-21	30.830	30.980	30.430	30.830	30.830	523,500
2010-10-20	30.690	30.860	30.480	30.810	30.810	397,400
2010-10-19	30.910	31.160	30.400	30.570	30.570	491,100
2010-10-18	31.230	31.350	31.020	31.340	31.340	277,300
2010-10-15	31.520	31.640	31.140	31.220	31.220	465,300
2010-10-14	31.120	31.330	31.000	31.280	31.280	322,200
2010-10-13	31.240	31.360	31.080	31.270	31.270	529,900
2010-10-12	31.100	31.100	30.820	31.090	31.090	344,800
2010-10-11	30.620	31.350	30.610	31.080	31.080	402,400
2010-10-08	30.460	30.710	30.280	30.570	30.570	338,500
2010-10-07	30.620	30.620	30.210	30.400	30.400	443,600
2010-10-06	30.900	31.230	30.320	30.460	30.460	1,163,400
2010-10-05	30.140	30.890	30.120	30.870	30.870	1,306,600
2010-10-04	30.040	30.140	29.540	29.920	29.920	1,135,700
2010-10-01	29.550	30.040	29.540	30.040	30.040	883,400
2010-09-30	29.060	29.540	29.010	29.440	29.440	1,155,100
2010-09-29	28.830	29.100	28.720	28.960	28.960	643,300
2010-09-28	28.780	28.920	28.530	28.890	28.890	885,400
2010-09-27	28.700	28.910	28.570	28.700	28.700	438,700
2010-09-24	28.350	28.670	28.270	28.660	28.660	1,161,400
2010-09-23	28.120	28.290	27.930	28.010	28.010	711,200
2010-09-22	28.240	28.390	27.930	28.260	28.260	788,900
2010-09-21	28.280	28.470	28.120	28.270	28.270	956,500
2010-09-20	27.970	28.280	27.810	28.270	28.270	812,400
2010-09-17	27.780	28.020	27.490	27.970	27.970	2,730,700
2010-09-16	27.700	27.790	27.470	27.680	27.680	769,300
2010-09-15	27.630	27.900	27.440	27.800	27.800	959,100
2010-09-14	27.700	28.050	27.600	27.770	27.770	470,600
2010-09-13	27.520	27.860	27.520	27.700	27.700	750,600
2010-09-10	27.740	27.940	27.390	27.440	27.440	854,400
2010-09-09	28.140	28.140	27.640	27.750	27.750	1,300,700
2010-09-08	28.150	28.400	27.700	27.750	27.750	2,181,600
2010-09-07	29.690	29.990	29.580	29.610	29.610	417,100
2010-09-03	29.800	29.940	29.340	29.860	29.860	601,300
2010-09-02	29.470	29.700	29.160	29.650	29.650	908,200
2010-09-01	29.030	29.310	28.890	29.290	29.290	539,400
2010-08-31	28.470	28.920	28.200	28.680	28.680	881,600
2010-08-30	28.730	29.070	28.560	28.590	28.590	639,700
2010-08-27	28.950	29.030	28.310	28.970	28.970	986,800
2010-08-26	28.550	28.850	28.340	28.760	28.760	1,091,000
2010-08-25	27.790	28.560	27.780	28.480	28.480	1,247,400
2010-08-24	27.640	28.090	27.240	27.910	27.910	867,100
2010-08-23	28.190	28.400	27.910	28.000	28.000	956,000
2010-08-20	27.890	28.170	27.670	28.120	28.120	489,600
2010-08-19	28.160	28.350	27.570	28.060	28.060	811,000
2010-08-18	28.310	28.770	28.000	28.240	28.240	1,065,500
2010-08-17	28.000	28.500	27.830	28.330	28.330	808,600
2010-08-16	27.380	28.080	27.270	27.920	27.920	1,213,900
2010-08-13	27.420	27.610	27.230	27.500	27.500	807,600
2010-08-12	27.150	27.620	26.950	27.560	27.560	1,154,700
2010-08-11	28.110	28.110	27.620	27.820	27.820	1,039,700
2010-08-10	25.360	28.580	25.360	28.230	28.230	2,626,300
2010-08-09	25.460	25.650	25.240	25.560	25.560	571,500
2010-08-06	25.200	25.490	24.970	25.270	25.270	302,000
2010-08-05	25.270	25.580	25.130	25.490	25.490	245,600

← NewerPage 68 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.