Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	23.440	23.780	23.160	23.620	23.620	521,600
2010-05-07	23.000	23.390	22.470	22.590	22.590	956,600
2010-05-06	24.350	24.460	21.730	23.160	23.160	757,400
2010-05-05	23.620	24.750	23.490	24.410	24.410	767,000
2010-05-04	23.960	24.020	23.370	23.690	23.690	680,000
2010-05-03	24.210	24.420	23.970	24.330	24.330	582,600
2010-04-30	24.590	24.650	24.050	24.080	24.080	491,800
2010-04-29	24.210	24.870	24.070	24.550	24.550	369,800
2010-04-28	24.200	24.360	23.890	24.090	24.090	290,600
2010-04-27	24.370	24.660	23.980	24.100	24.100	375,400
2010-04-26	24.550	24.940	24.350	24.470	24.470	289,900
2010-04-23	24.440	24.680	24.210	24.630	24.630	320,400
2010-04-22	23.770	24.480	23.650	24.400	24.400	512,700
2010-04-21	23.940	24.120	23.800	24.030	24.030	537,900
2010-04-20	23.260	23.940	23.200	23.920	23.920	545,400
2010-04-19	23.110	23.270	22.720	23.110	23.110	251,000
2010-04-16	23.560	23.630	23.100	23.200	23.200	445,300
2010-04-15	23.250	23.690	23.150	23.600	23.600	446,800
2010-04-14	23.040	23.240	22.920	23.200	23.200	271,500
2010-04-13	22.560	23.020	22.480	22.910	22.910	366,100
2010-04-12	22.420	22.640	22.360	22.560	22.560	359,300
2010-04-09	22.500	22.600	22.260	22.420	22.420	315,900
2010-04-08	22.130	22.700	22.020	22.500	22.500	335,300
2010-04-07	22.510	22.640	22.090	22.240	22.240	595,100
2010-04-06	22.540	22.770	22.510	22.600	22.600	418,200
2010-04-05	22.500	22.930	22.440	22.710	22.710	683,400
2010-04-01	22.390	22.580	22.160	22.410	22.410	345,400
2010-03-31	22.560	22.640	22.180	22.240	22.240	427,900
2010-03-30	22.690	22.800	22.460	22.610	22.610	468,300
2010-03-29	22.820	22.990	22.500	22.700	22.700	494,500
2010-03-26	23.020	23.100	22.580	22.680	22.680	729,100
2010-03-25	23.210	23.460	23.010	23.040	23.040	629,500
2010-03-24	23.400	23.500	22.960	23.030	23.030	477,600
2010-03-23	23.540	23.610	23.250	23.480	23.480	386,500
2010-03-22	23.020	23.510	22.940	23.490	23.490	734,500
2010-03-19	23.170	23.790	23.100	23.170	23.170	518,600
2010-03-18	23.640	23.640	23.340	23.480	23.480	357,500
2010-03-17	23.580	23.800	23.560	23.580	23.580	784,400
2010-03-16	23.740	23.940	23.540	23.580	23.580	448,700
2010-03-15	23.960	24.010	23.470	23.750	23.750	588,300
2010-03-12	24.140	24.280	23.670	23.950	23.950	442,500
2010-03-11	23.800	24.170	23.800	24.100	24.100	502,300
2010-03-10	24.310	24.310	23.560	23.920	23.920	1,152,300
2010-03-09	24.150	24.410	24.100	24.370	24.370	497,100
2010-03-08	24.430	24.600	24.280	24.300	24.300	470,600
2010-03-05	24.200	24.500	24.170	24.490	24.490	562,700
2010-03-04	24.220	24.480	24.020	24.100	24.100	377,300
2010-03-03	24.310	24.460	24.020	24.080	24.080	504,200
2010-03-02	24.320	24.750	24.190	24.270	24.270	800,300
2010-03-01	23.890	24.590	23.700	24.200	24.200	1,175,400
2010-02-26	23.720	23.850	23.500	23.790	23.790	457,400
2010-02-25	23.060	23.640	23.000	23.590	23.590	468,700
2010-02-24	23.130	23.610	23.130	23.300	23.300	585,700
2010-02-23	23.180	23.460	23.100	23.100	23.100	484,600
2010-02-22	23.710	23.800	23.370	23.420	23.420	306,200
2010-02-19	23.670	23.970	23.300	23.710	23.710	667,500
2010-02-18	23.630	23.840	23.240	23.760	23.760	1,144,700
2010-02-17	23.550	24.100	23.480	23.700	23.700	1,577,600
2010-02-16	22.590	23.560	22.500	23.530	23.530	1,423,300
2010-02-12	21.930	22.540	21.930	22.500	22.500	701,700

← NewerPage 70 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.