Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	19.180	19.690	19.060	19.380	19.380	237,700
2009-11-12	19.770	19.850	19.160	19.210	19.210	331,700
2009-11-11	19.640	19.850	19.430	19.830	19.830	278,900
2009-11-10	19.490	19.650	19.250	19.420	19.420	264,100
2009-11-09	19.260	19.640	19.160	19.620	19.620	288,800
2009-11-06	19.030	19.470	18.830	19.180	19.180	323,500
2009-11-05	18.520	19.290	18.440	19.160	19.160	465,800
2009-11-04	18.900	18.980	18.420	18.440	18.440	359,200
2009-11-03	18.680	18.880	18.500	18.810	18.810	304,700
2009-11-02	18.640	19.040	18.500	18.880	18.880	444,600
2009-10-30	18.700	18.830	18.160	18.620	18.620	500,000
2009-10-29	18.560	19.020	18.380	18.950	18.950	472,700
2009-10-28	18.840	18.990	18.310	18.350	18.350	347,600
2009-10-27	18.740	19.160	18.540	18.820	18.820	374,900
2009-10-26	18.660	19.060	18.330	18.670	18.670	264,500
2009-10-23	19.020	19.150	18.570	18.660	18.660	264,300
2009-10-22	19.220	19.250	18.880	18.990	18.990	803,300
2009-10-21	19.830	20.030	19.160	19.170	19.170	798,800
2009-10-20	20.000	20.210	19.850	19.930	19.930	402,800
2009-10-19	19.580	20.030	19.420	19.950	19.950	160,100
2009-10-16	19.590	19.860	19.370	19.470	19.470	269,900
2009-10-15	19.640	19.800	19.460	19.670	19.670	334,500
2009-10-14	19.580	19.780	19.450	19.710	19.710	150,500
2009-10-13	19.520	19.760	19.320	19.390	19.390	224,000
2009-10-12	19.450	19.840	19.400	19.510	19.510	194,300
2009-10-09	19.110	19.430	19.010	19.380	19.380	240,200
2009-10-08	18.570	19.420	18.480	19.200	19.200	485,400
2009-10-07	18.220	18.500	18.100	18.490	18.490	273,200
2009-10-06	17.910	18.240	17.730	18.210	18.210	365,700
2009-10-05	17.550	17.770	17.450	17.730	17.730	233,400
2009-10-02	17.450	17.640	17.280	17.540	17.540	482,600
2009-10-01	18.180	18.300	17.420	17.650	17.650	440,400
2009-09-30	18.190	18.500	17.810	18.270	18.270	467,400
2009-09-29	18.300	18.500	18.050	18.260	18.260	356,000
2009-09-28	18.110	18.500	17.810	18.330	18.330	162,400
2009-09-25	17.960	18.100	17.790	18.010	18.010	203,900
2009-09-24	17.970	18.220	17.810	18.040	18.040	459,400
2009-09-23	17.890	18.230	17.700	18.000	18.000	305,600
2009-09-22	17.830	17.900	17.500	17.830	17.830	183,700
2009-09-21	17.540	17.770	17.470	17.750	17.750	193,200
2009-09-18	17.540	18.120	17.540	17.750	17.750	474,300
2009-09-17	17.500	18.080	17.500	18.010	18.010	327,600
2009-09-16	17.400	17.760	17.390	17.680	17.680	218,500
2009-09-15	17.400	17.480	17.150	17.400	17.400	390,200
2009-09-14	17.120	17.560	16.980	17.500	17.500	218,500
2009-09-11	17.570	17.620	17.290	17.320	17.320	350,200
2009-09-10	17.360	17.590	17.080	17.590	17.590	347,200
2009-09-09	16.960	17.480	16.570	17.260	17.260	409,200
2009-09-08	17.000	17.000	16.720	16.960	16.960	304,000
2009-09-04	16.830	16.960	16.480	16.930	16.930	296,600
2009-09-03	16.730	16.800	16.260	16.700	16.700	344,200
2009-09-02	16.380	16.830	16.360	16.660	16.660	735,900
2009-09-01	16.470	16.920	16.360	16.470	16.470	429,100
2009-08-31	16.850	16.960	16.580	16.660	16.660	252,500
2009-08-28	17.140	17.280	16.910	17.000	17.000	306,000
2009-08-27	17.100	17.230	16.850	17.040	17.040	262,700
2009-08-26	17.060	17.230	16.810	17.030	17.030	187,600
2009-08-25	17.220	17.370	17.000	17.100	17.100	263,900
2009-08-24	17.100	17.260	17.050	17.180	17.180	362,300
2009-08-21	16.830	17.370	16.830	17.110	17.110	569,200

← NewerPage 72 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.