Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.380	22.110	21.380	22.060	22.060	533,100
2010-02-10	20.980	21.680	20.790	21.520	21.520	659,500
2010-02-09	20.570	21.250	20.560	21.060	21.060	752,000
2010-02-08	20.720	21.140	20.390	20.860	20.860	580,200
2010-02-05	20.520	20.790	20.220	20.790	20.790	364,500
2010-02-04	20.850	20.960	20.470	20.470	20.470	450,500
2010-02-03	21.040	21.200	20.850	20.990	20.990	287,300
2010-02-02	21.500	21.630	20.940	21.200	21.200	710,000
2010-02-01	21.500	21.640	21.280	21.390	21.390	787,700
2010-01-29	21.550	21.800	21.250	21.400	21.400	1,371,100
2010-01-28	21.460	21.710	21.110	21.450	21.450	780,300
2010-01-27	21.120	21.520	21.120	21.460	21.460	406,000
2010-01-26	21.150	21.360	20.850	21.280	21.280	389,900
2010-01-25	21.200	21.400	20.860	21.260	21.260	543,100
2010-01-22	21.320	21.710	20.940	20.980	20.980	751,500
2010-01-21	21.750	21.870	21.230	21.400	21.400	610,600
2010-01-20	22.020	22.020	21.340	21.700	21.700	536,500
2010-01-19	21.690	22.330	21.690	22.140	22.140	431,900
2010-01-15	22.010	22.590	21.680	21.930	21.930	851,000
2010-01-14	21.610	22.110	21.480	22.050	22.050	1,115,000
2010-01-13	20.690	21.650	20.630	21.610	21.610	924,500
2010-01-12	20.420	20.690	20.030	20.570	20.570	561,800
2010-01-11	20.690	20.690	20.310	20.600	20.600	386,400
2010-01-08	20.550	20.890	20.470	20.660	20.660	548,500
2010-01-07	19.500	20.460	19.280	20.440	20.440	1,377,600
2010-01-06	18.680	18.880	18.630	18.860	18.860	485,400
2010-01-05	18.710	18.850	18.540	18.730	18.730	546,300
2010-01-04	18.220	18.870	18.070	18.700	18.700	635,000
2009-12-31	18.470	18.550	18.040	18.040	18.040	371,900
2009-12-30	18.430	18.670	18.260	18.430	18.430	258,600
2009-12-29	18.380	18.520	18.260	18.450	18.450	276,800
2009-12-28	18.440	18.620	18.260	18.300	18.300	338,700
2009-12-24	18.370	18.470	18.330	18.420	18.420	52,900
2009-12-23	18.270	18.400	18.180	18.360	18.360	600,700
2009-12-22	17.910	18.230	17.910	18.180	18.180	437,500
2009-12-21	17.500	17.890	17.500	17.840	17.840	416,600
2009-12-18	17.530	17.540	17.060	17.420	17.420	1,100,500
2009-12-17	17.570	17.700	17.330	17.380	17.380	520,600
2009-12-16	17.430	17.670	17.430	17.660	17.660	858,000
2009-12-15	17.430	17.710	17.320	17.430	17.430	713,500
2009-12-14	17.810	17.900	17.320	17.550	17.550	1,329,600
2009-12-11	17.680	17.880	17.560	17.740	17.740	1,181,700
2009-12-10	17.100	17.830	16.850	17.660	17.660	4,320,100
2009-12-09	18.610	18.620	18.270	18.340	18.340	383,300
2009-12-08	19.020	19.050	18.540	18.570	18.570	619,900
2009-12-07	19.370	19.560	19.070	19.210	19.210	303,200
2009-12-04	19.320	19.840	19.150	19.510	19.510	247,300
2009-12-03	19.290	19.310	18.960	18.990	18.990	151,400
2009-12-02	19.350	19.640	19.200	19.200	19.200	271,500
2009-12-01	19.130	19.600	19.070	19.410	19.410	383,300
2009-11-30	18.670	18.960	18.350	18.920	18.920	355,500
2009-11-27	18.900	19.010	18.650	18.850	18.850	156,400
2009-11-25	19.560	19.690	19.340	19.430	19.430	167,000
2009-11-24	19.600	19.600	19.220	19.500	19.500	220,200
2009-11-23	19.490	19.990	19.490	19.640	19.640	210,500
2009-11-20	19.240	19.450	18.960	19.230	19.230	301,200
2009-11-19	19.690	19.700	19.020	19.360	19.360	481,100
2009-11-18	20.100	20.100	19.690	19.920	19.920	178,700
2009-11-17	19.950	20.180	19.800	20.160	20.160	319,200
2009-11-16	19.530	20.270	19.530	20.090	20.090	288,400

← NewerPage 71 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.