Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	9.730	9.850	9.400	9.480	9.480	663,300
2009-03-02	9.800	9.950	9.580	9.590	9.590	1,221,800
2009-02-27	9.800	10.380	9.670	10.110	10.110	580,000
2009-02-26	10.040	10.230	9.870	9.970	9.970	1,264,500
2009-02-25	10.290	10.290	9.780	10.000	10.000	466,000
2009-02-24	10.240	10.450	10.000	10.390	10.390	753,000
2009-02-23	10.370	10.500	9.990	10.060	10.060	728,600
2009-02-20	10.520	10.590	10.240	10.410	10.410	450,700
2009-02-19	11.090	11.100	10.480	10.670	10.670	741,000
2009-02-18	11.250	11.310	10.930	11.000	11.000	688,400
2009-02-17	11.000	11.310	11.000	11.130	11.130	957,400
2009-02-13	11.560	11.660	11.320	11.510	11.510	853,400
2009-02-12	10.940	11.550	10.800	11.510	11.510	821,400
2009-02-11	11.030	11.500	10.870	11.110	11.110	742,000
2009-02-10	11.650	11.940	10.950	11.010	11.010	924,100
2009-02-09	11.550	11.760	11.320	11.700	11.700	3,425,700
2009-02-06	11.150	11.800	10.780	11.720	11.720	2,700,200
2009-02-05	13.360	13.490	10.790	11.130	11.130	4,482,500
2009-02-04	14.740	15.460	14.650	14.960	14.960	759,200
2009-02-03	14.610	14.840	14.160	14.740	14.740	564,600
2009-02-02	13.890	14.720	13.760	14.600	14.600	501,400
2009-01-30	14.390	14.860	14.110	14.160	14.160	347,800
2009-01-29	15.000	15.000	14.490	14.490	14.490	387,600
2009-01-28	14.780	15.100	14.540	15.000	15.000	986,200
2009-01-27	14.790	14.940	14.570	14.720	14.720	338,800
2009-01-26	14.680	15.140	14.470	14.730	14.730	457,200
2009-01-23	14.330	14.810	14.110	14.510	14.510	422,400
2009-01-22	14.430	15.130	14.430	14.730	14.730	449,800
2009-01-21	14.580	15.020	14.460	14.950	14.950	576,100
2009-01-20	14.790	15.040	13.950	14.330	14.330	988,000
2009-01-16	15.460	15.670	14.150	14.880	14.880	1,770,700
2009-01-15	14.710	15.500	14.510	15.320	15.320	1,486,000
2009-01-14	16.130	16.170	15.280	15.390	15.390	590,400
2009-01-13	16.360	16.680	16.210	16.520	16.520	365,700
2009-01-12	16.430	16.590	16.250	16.430	16.430	494,000
2009-01-09	17.180	17.360	16.120	16.290	16.290	1,045,700
2009-01-08	16.990	17.660	16.530	17.240	17.240	890,400
2009-01-07	17.790	18.210	16.550	17.280	17.280	1,494,800
2009-01-06	17.970	18.350	17.690	18.190	18.190	575,400
2009-01-05	18.350	18.450	17.610	17.800	17.800	783,700
2009-01-02	18.130	18.550	17.850	18.470	18.470	369,800
2008-12-31	17.020	18.050	17.020	17.830	17.830	699,900
2008-12-30	16.930	17.280	16.910	17.200	17.200	459,900
2008-12-29	17.360	17.360	16.440	16.740	16.740	662,000
2008-12-26	17.280	17.520	17.020	17.470	17.470	273,200
2008-12-24	17.160	17.460	16.970	17.140	17.140	191,600
2008-12-23	17.380	17.780	17.110	17.250	17.250	310,400
2008-12-22	17.540	17.720	16.840	17.300	17.300	579,300
2008-12-19	18.000	18.210	17.450	17.620	17.620	1,071,700
2008-12-18	17.930	18.210	17.130	17.710	17.710	722,300
2008-12-17	16.980	18.000	16.810	17.760	17.760	681,900
2008-12-16	16.080	17.330	15.970	17.290	17.290	877,100
2008-12-15	16.160	16.380	15.500	15.870	15.870	470,500
2008-12-12	15.640	16.160	15.370	16.110	16.110	641,000
2008-12-11	16.540	16.980	15.780	15.960	15.960	849,000
2008-12-10	16.370	17.170	16.220	16.610	16.610	800,400
2008-12-09	16.730	17.090	16.010	16.130	16.130	1,122,900
2008-12-08	16.500	17.030	16.380	16.910	16.910	850,400
2008-12-05	15.610	16.070	14.620	16.070	16.070	1,033,800
2008-12-04	15.960	16.900	15.210	15.870	15.870	739,700

← NewerPage 75 of 79 · 4,734 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.