Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	14.970	15.840	14.770	15.580	15.580	958,100
2009-05-26	14.620	15.150	14.400	15.020	15.020	509,400
2009-05-22	14.320	15.000	14.210	14.760	14.760	813,700
2009-05-21	14.240	14.510	14.140	14.290	14.290	437,800
2009-05-20	14.880	15.010	14.450	14.460	14.460	493,800
2009-05-19	14.170	14.930	14.070	14.740	14.740	859,100
2009-05-18	13.440	14.280	13.440	14.170	14.170	457,800
2009-05-15	13.390	13.710	12.990	13.290	13.290	1,019,700
2009-05-14	13.260	13.650	13.260	13.310	13.310	405,400
2009-05-13	13.790	13.920	13.210	13.260	13.260	645,700
2009-05-12	14.290	14.320	13.770	14.090	14.090	576,400
2009-05-11	14.290	14.430	13.960	14.300	14.300	452,700
2009-05-08	14.160	14.700	13.510	14.240	14.240	1,830,200
2009-05-07	13.550	13.890	13.010	13.260	13.260	388,100
2009-05-06	13.480	13.570	12.920	13.380	13.380	317,800
2009-05-05	13.620	13.730	12.920	13.300	13.300	598,300
2009-05-04	13.310	13.650	12.490	13.630	13.630	288,500
2009-05-01	13.380	13.490	13.060	13.110	13.110	468,100
2009-04-30	13.430	13.810	13.250	13.510	13.510	571,000
2009-04-29	12.850	13.370	12.360	13.250	13.250	600,600
2009-04-28	12.580	13.100	12.340	12.890	12.890	331,600
2009-04-27	12.270	12.910	12.140	12.750	12.750	491,400
2009-04-24	12.480	12.630	12.290	12.480	12.480	464,000
2009-04-23	12.470	12.590	12.250	12.370	12.370	724,300
2009-04-22	11.980	12.750	11.490	12.490	12.490	444,300
2009-04-21	11.760	12.280	11.760	12.190	12.190	275,900
2009-04-20	12.190	12.250	11.530	11.770	11.770	363,200
2009-04-17	12.240	12.570	12.190	12.460	12.460	210,600
2009-04-16	12.020	12.340	11.830	12.220	12.220	265,900
2009-04-15	11.660	11.930	11.550	11.900	11.900	250,900
2009-04-14	12.150	12.150	11.550	11.700	11.700	275,300
2009-04-13	12.420	12.490	12.160	12.410	12.410	395,200
2009-04-09	11.940	12.550	11.770	12.510	12.510	486,200
2009-04-08	11.270	11.790	11.270	11.650	11.650	306,000
2009-04-07	11.420	11.570	11.070	11.120	11.120	348,200
2009-04-06	11.640	11.710	11.260	11.480	11.480	302,700
2009-04-03	11.630	11.800	11.470	11.800	11.800	328,300
2009-04-02	11.200	12.100	11.080	11.750	11.750	585,300
2009-04-01	10.810	10.990	10.550	10.980	10.980	478,900
2009-03-31	10.890	11.270	10.850	11.010	11.010	373,100
2009-03-30	10.570	10.810	10.460	10.750	10.750	420,500
2009-03-27	11.270	11.460	10.790	10.840	10.840	583,500
2009-03-26	11.000	11.550	10.990	11.540	11.540	545,700
2009-03-25	10.470	11.170	10.410	10.980	10.980	640,600
2009-03-24	10.250	10.590	10.120	10.370	10.370	599,100
2009-03-23	9.740	10.380	9.480	10.380	10.380	528,700
2009-03-20	9.440	9.810	9.430	9.600	9.600	680,000
2009-03-19	9.990	9.990	9.470	9.620	9.620	389,400
2009-03-18	9.720	9.980	9.460	9.920	9.920	388,400
2009-03-17	9.400	9.720	9.250	9.720	9.720	306,700
2009-03-16	9.840	9.840	9.360	9.400	9.400	365,400
2009-03-13	9.790	9.790	9.290	9.590	9.590	478,600
2009-03-12	9.090	9.640	8.890	9.530	9.530	791,700
2009-03-11	9.050	9.140	8.820	9.060	9.060	691,100
2009-03-10	8.480	9.180	8.450	9.140	9.140	610,500
2009-03-09	8.800	9.090	8.330	8.380	8.380	664,200
2009-03-06	9.140	9.220	8.710	8.940	8.940	559,500
2009-03-05	9.380	9.400	8.960	9.010	9.010	701,500
2009-03-04	9.410	9.600	9.250	9.390	9.390	667,000
2009-03-03	9.730	9.850	9.400	9.480	9.480	663,300

← NewerPage 74 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.