Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	14.940	16.430	14.940	16.290	16.290	823,500
2008-12-02	15.090	15.670	14.720	15.640	15.640	1,286,500
2008-12-01	14.600	15.360	14.280	14.820	14.820	1,581,600
2008-11-28	15.170	15.370	14.810	15.360	15.360	208,500
2008-11-26	14.090	15.370	13.940	15.370	15.370	1,472,500
2008-11-25	14.710	15.260	14.130	14.600	14.600	1,327,800
2008-11-24	14.510	14.850	13.940	14.380	14.380	2,021,500
2008-11-21	14.080	14.730	13.070	14.510	14.510	1,205,100
2008-11-20	13.570	14.660	13.170	13.530	13.530	1,416,200
2008-11-19	15.030	15.110	13.690	13.750	13.750	1,019,800
2008-11-18	15.950	15.990	14.580	15.100	15.100	1,038,800
2008-11-17	15.680	16.370	15.470	16.000	16.000	868,000
2008-11-14	17.140	17.250	15.670	15.780	15.780	1,105,300
2008-11-13	14.680	17.160	14.680	17.160	17.160	1,383,200
2008-11-12	15.500	15.520	14.510	14.590	14.590	672,800
2008-11-11	16.300	16.300	15.280	15.870	15.870	866,000
2008-11-10	17.710	17.830	16.270	16.440	16.440	624,000
2008-11-07	17.020	17.540	16.810	17.210	17.210	307,400
2008-11-06	17.370	17.430	16.820	16.910	16.910	452,700
2008-11-05	19.070	19.340	17.460	17.560	17.560	823,100
2008-11-04	19.540	19.590	18.740	19.380	19.380	677,500
2008-11-03	18.010	19.330	18.010	19.100	19.100	880,000
2008-10-31	17.620	18.750	17.440	18.400	18.400	1,051,900
2008-10-30	16.800	17.890	16.600	17.530	17.530	1,295,000
2008-10-29	16.720	17.010	16.180	16.380	16.380	1,205,300
2008-10-28	16.060	16.660	15.230	16.660	16.660	1,049,900
2008-10-27	15.850	16.620	15.500	15.670	15.670	1,205,700
2008-10-24	15.980	16.470	15.210	16.220	16.220	1,216,600
2008-10-23	17.020	17.480	15.690	16.640	16.640	765,400
2008-10-22	17.220	17.750	16.440	16.910	16.910	614,000
2008-10-21	18.460	18.820	17.610	17.800	17.800	574,400
2008-10-20	18.370	18.650	17.730	18.620	18.620	693,000
2008-10-17	17.920	19.540	17.240	18.150	18.150	955,200
2008-10-16	17.560	18.720	16.680	18.550	18.550	1,233,800
2008-10-15	19.200	19.200	17.440	17.440	17.440	703,700
2008-10-14	21.210	21.660	18.440	19.230	19.230	987,100
2008-10-13	18.330	20.340	18.080	20.340	20.340	884,900
2008-10-10	15.810	18.020	15.540	17.610	17.610	1,703,200
2008-10-09	18.200	19.020	17.240	17.240	17.240	1,291,900
2008-10-08	17.260	18.690	16.530	17.870	17.870	993,900
2008-10-07	19.220	19.350	17.700	17.840	17.840	1,124,200
2008-10-06	19.230	19.300	17.550	18.600	18.600	1,549,800
2008-10-03	19.770	20.470	19.460	19.720	19.720	1,415,100
2008-10-02	21.140	21.200	19.250	19.340	19.340	1,232,900
2008-10-01	22.740	22.800	20.930	21.050	21.050	2,188,100
2008-09-30	22.690	23.730	22.200	22.680	22.680	1,024,500
2008-09-29	23.500	23.890	22.130	22.180	22.180	962,600
2008-09-26	23.580	24.000	23.180	23.860	23.860	816,400
2008-09-25	23.090	24.340	22.990	24.020	24.020	895,200
2008-09-24	23.550	23.660	22.710	22.980	22.980	779,400
2008-09-23	24.250	24.430	23.210	23.510	23.510	512,000
2008-09-22	24.450	25.380	24.170	24.290	24.290	587,200
2008-09-19	24.930	27.300	24.160	25.000	25.000	1,467,800
2008-09-18	23.320	23.720	21.440	23.520	23.520	1,599,900
2008-09-17	23.410	23.790	22.750	22.900	22.900	753,900
2008-09-16	23.120	24.160	22.880	24.020	24.020	880,500
2008-09-15	22.850	24.020	22.850	23.680	23.680	1,102,700
2008-09-12	23.980	24.060	23.660	23.780	23.780	873,200
2008-09-11	23.720	24.370	23.220	24.230	24.230	952,200
2008-09-10	23.600	24.700	23.550	24.200	24.200	867,400

← NewerPage 76 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.