Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	16.600	16.770	16.510	16.640	16.640	368,400
2009-08-19	16.400	16.670	16.320	16.650	16.650	296,200
2009-08-18	16.400	16.660	16.220	16.510	16.510	224,200
2009-08-17	16.440	16.790	16.160	16.270	16.270	557,500
2009-08-14	16.110	16.330	15.840	16.200	16.200	426,300
2009-08-13	16.780	16.920	16.120	16.250	16.250	728,000
2009-08-12	16.700	16.950	16.240	16.740	16.740	687,400
2009-08-11	17.190	17.390	16.960	17.050	17.050	187,500
2009-08-10	17.450	17.530	17.130	17.330	17.330	316,300
2009-08-07	17.500	18.000	17.290	17.660	17.660	456,800
2009-08-06	17.430	17.570	17.200	17.320	17.320	480,200
2009-08-05	17.450	17.740	17.100	17.620	17.620	700,500
2009-08-04	16.850	17.550	16.190	17.500	17.500	288,600
2009-08-03	17.160	17.520	16.900	17.470	17.470	275,100
2009-07-31	17.460	17.510	17.070	17.100	17.100	272,500
2009-07-30	17.500	17.560	17.100	17.350	17.350	283,600
2009-07-29	17.140	17.330	16.960	17.170	17.170	345,300
2009-07-28	16.920	17.220	16.540	17.200	17.200	662,700
2009-07-27	17.190	17.490	16.930	16.990	16.990	196,200
2009-07-24	17.060	17.360	16.850	17.270	17.270	138,900
2009-07-23	16.390	17.260	16.320	17.230	17.230	315,100
2009-07-22	16.350	16.670	16.220	16.490	16.490	137,400
2009-07-21	16.650	16.730	16.140	16.490	16.490	170,800
2009-07-20	16.300	16.840	16.280	16.510	16.510	343,200
2009-07-17	16.370	16.430	16.080	16.260	16.260	262,600
2009-07-16	15.760	16.380	15.750	16.320	16.320	279,900
2009-07-15	15.140	15.860	15.120	15.770	15.770	336,200
2009-07-14	14.830	15.020	14.710	14.970	14.970	162,100
2009-07-13	14.520	14.870	14.140	14.860	14.860	210,500
2009-07-10	14.380	14.610	14.220	14.410	14.410	220,000
2009-07-09	14.710	14.760	14.360	14.480	14.480	297,200
2009-07-08	15.000	15.080	14.430	14.650	14.650	325,600
2009-07-07	14.940	15.250	14.910	14.960	14.960	344,600
2009-07-06	14.990	15.330	14.990	15.130	15.130	314,100
2009-07-02	15.500	15.650	15.080	15.120	15.120	363,100
2009-07-01	15.470	16.100	15.380	15.810	15.810	342,600
2009-06-30	15.280	15.350	15.040	15.260	15.260	371,600
2009-06-29	15.470	15.470	14.970	15.350	15.350	293,600
2009-06-26	15.120	15.500	14.960	15.410	15.410	648,200
2009-06-25	14.620	15.280	14.620	15.270	15.270	377,200
2009-06-24	14.990	15.130	14.730	14.770	14.770	291,700
2009-06-23	14.910	15.050	14.630	14.770	14.770	306,300
2009-06-22	15.090	15.460	14.860	14.860	14.860	283,300
2009-06-19	15.220	15.540	15.130	15.300	15.300	400,300
2009-06-18	15.120	15.290	14.880	15.080	15.080	323,600
2009-06-17	14.850	15.340	14.440	15.190	15.190	299,400
2009-06-16	15.110	15.260	14.830	14.830	14.830	334,700
2009-06-15	15.410	15.480	14.760	15.050	15.050	743,600
2009-06-12	15.190	15.630	15.010	15.560	15.560	528,900
2009-06-11	15.830	16.140	15.190	15.280	15.280	949,300
2009-06-10	16.130	16.190	15.530	15.820	15.820	580,200
2009-06-09	15.890	16.060	15.680	15.960	15.960	399,300
2009-06-08	15.960	16.120	15.470	15.860	15.860	242,100
2009-06-05	16.220	16.250	15.920	16.080	16.080	389,200
2009-06-04	16.000	16.130	15.840	16.130	16.130	310,800
2009-06-03	16.230	16.310	15.650	15.860	15.860	367,700
2009-06-02	16.050	16.540	15.880	16.440	16.440	620,100
2009-06-01	15.700	16.200	15.520	16.060	16.060	637,300
2009-05-29	15.640	15.830	15.040	15.350	15.350	679,500
2009-05-28	15.690	15.850	14.990	15.580	15.580	687,300

← NewerPage 73 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.