Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	25.330	25.680	25.210	25.550	25.550	337,200
2010-08-03	25.330	25.440	24.930	25.230	25.230	260,000
2010-08-02	25.500	25.620	25.120	25.370	25.370	368,500
2010-07-30	24.500	25.260	24.500	25.170	25.170	312,700
2010-07-29	25.100	25.110	24.550	24.870	24.870	305,800
2010-07-28	25.170	25.270	24.910	25.000	25.000	180,300
2010-07-27	25.580	25.790	25.210	25.270	25.270	217,200
2010-07-26	25.170	25.590	25.040	25.490	25.490	243,200
2010-07-23	24.350	25.110	24.270	25.090	25.090	286,300
2010-07-22	23.750	24.480	23.750	24.410	24.410	345,600
2010-07-21	24.020	24.100	23.500	23.530	23.530	311,000
2010-07-20	23.510	23.990	23.340	23.940	23.940	252,700
2010-07-19	23.790	23.900	23.410	23.740	23.740	218,700
2010-07-16	24.230	24.280	23.630	23.660	23.660	306,700
2010-07-15	24.520	24.520	24.090	24.370	24.370	297,000
2010-07-14	24.460	24.570	24.340	24.510	24.510	382,500
2010-07-13	24.390	24.620	24.270	24.490	24.490	320,300
2010-07-12	24.630	24.790	24.120	24.230	24.230	352,400
2010-07-09	23.970	24.670	23.970	24.670	24.670	694,700
2010-07-08	23.680	23.930	23.560	23.910	23.910	411,200
2010-07-07	23.400	23.700	22.890	23.670	23.670	927,600
2010-07-06	23.590	23.730	23.090	23.300	23.300	657,500
2010-07-02	23.640	23.700	23.010	23.240	23.240	649,400
2010-07-01	23.250	23.580	22.720	23.480	23.480	779,500
2010-06-30	23.480	23.830	23.170	23.250	23.250	563,000
2010-06-29	24.220	24.350	23.440	23.570	23.570	690,200
2010-06-28	24.650	24.840	24.500	24.560	24.560	654,400
2010-06-25	24.250	25.110	24.250	24.500	24.500	5,794,600
2010-06-24	25.010	25.100	24.290	24.340	24.340	556,000
2010-06-23	24.930	25.430	24.300	25.160	25.160	774,700
2010-06-22	25.530	25.970	24.870	24.930	24.930	614,300
2010-06-21	26.240	26.510	25.370	25.530	25.530	497,300
2010-06-18	26.030	26.180	25.910	25.980	25.980	634,700
2010-06-17	26.190	26.290	25.840	26.050	26.050	569,800
2010-06-16	26.140	26.410	25.920	26.040	26.040	853,800
2010-06-15	25.570	26.580	25.270	26.240	26.240	1,430,300
2010-06-14	25.080	25.420	24.940	25.240	25.240	648,000
2010-06-11	24.390	25.070	24.270	24.930	24.930	616,500
2010-06-10	24.450	24.750	24.270	24.640	24.640	789,200
2010-06-09	24.080	24.630	23.990	24.120	24.120	539,600
2010-06-08	23.590	24.050	23.420	23.860	23.860	782,200
2010-06-07	23.990	24.090	23.500	23.560	23.560	582,200
2010-06-04	24.760	24.770	23.920	24.000	24.000	496,300
2010-06-03	24.920	25.250	24.650	25.150	25.150	579,300
2010-06-02	24.040	25.000	23.960	25.000	25.000	736,800
2010-06-01	24.460	24.670	24.010	24.050	24.050	564,000
2010-05-28	25.030	25.110	24.370	24.750	24.750	559,800
2010-05-27	25.090	25.250	24.400	25.090	25.090	1,101,900
2010-05-26	24.130	24.960	24.000	24.390	24.390	1,029,400
2010-05-25	23.130	24.100	22.970	23.960	23.960	818,100
2010-05-24	23.670	24.170	23.470	23.700	23.700	504,400
2010-05-21	23.010	23.800	22.760	23.680	23.680	883,700
2010-05-20	23.750	24.000	23.400	23.400	23.400	1,084,600
2010-05-19	24.550	24.790	23.950	24.260	24.260	896,200
2010-05-18	25.000	25.240	24.580	24.710	24.710	737,100
2010-05-17	24.620	24.890	24.260	24.750	24.750	958,400
2010-05-14	24.410	24.630	24.100	24.570	24.570	809,700
2010-05-13	24.550	25.000	24.450	24.700	24.700	447,000
2010-05-12	24.420	24.960	24.290	24.700	24.700	838,700
2010-05-11	23.340	24.520	23.330	24.400	24.400	661,800

← NewerPage 69 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.