Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	25.160	25.160	23.600	23.600	23.600	1,564,300
2008-09-08	26.670	26.900	26.150	26.490	26.490	815,600
2008-09-05	26.310	26.520	25.800	25.820	25.820	658,900
2008-09-04	26.860	26.860	26.170	26.570	26.570	781,300
2008-09-03	26.720	27.240	26.550	26.880	26.880	622,600
2008-09-02	26.730	27.470	26.660	26.720	26.720	645,300
2008-08-29	27.020	27.020	26.340	26.410	26.410	451,200
2008-08-28	27.120	27.300	26.890	27.170	27.170	820,600
2008-08-27	26.330	27.070	26.110	26.930	26.930	609,700
2008-08-26	26.030	26.420	25.960	26.360	26.360	314,700
2008-08-25	26.600	26.600	25.850	25.930	25.930	321,700
2008-08-22	26.440	27.250	26.340	26.780	26.780	429,100
2008-08-21	25.400	26.780	23.110	26.330	26.330	729,600
2008-08-20	27.340	27.650	26.630	26.930	26.930	735,700
2008-08-19	27.560	27.880	26.960	27.280	27.280	503,700
2008-08-18	27.820	28.390	27.550	27.810	27.810	792,700
2008-08-15	27.680	28.150	27.370	27.620	27.620	989,800
2008-08-14	27.630	27.750	27.170	27.490	27.490	576,200
2008-08-13	27.100	27.830	27.000	27.630	27.630	1,089,000
2008-08-12	27.360	27.440	26.770	26.990	26.990	742,200
2008-08-11	26.460	27.640	26.140	27.280	27.280	772,200
2008-08-08	25.510	26.670	25.510	26.460	26.460	982,000
2008-08-07	24.720	26.000	24.210	25.690	25.690	1,017,400
2008-08-06	24.910	25.000	24.410	24.920	24.920	521,200
2008-08-05	24.620	25.410	24.270	25.020	25.020	881,900
2008-08-04	23.860	24.920	22.840	24.700	24.700	1,015,100
2008-08-01	24.520	24.520	22.800	23.700	23.700	1,009,600
2008-07-31	25.200	25.430	24.350	24.360	24.360	701,900
2008-07-30	23.260	25.420	23.260	25.060	25.060	1,405,600
2008-07-29	22.180	23.440	22.180	23.340	23.340	424,200
2008-07-28	22.580	22.750	22.050	22.200	22.200	202,300
2008-07-25	22.570	23.230	22.450	22.690	22.690	471,700
2008-07-24	21.890	22.370	21.890	22.370	22.370	463,000
2008-07-23	22.260	22.440	21.880	22.130	22.130	398,200
2008-07-22	21.490	22.330	21.260	22.280	22.280	462,500
2008-07-21	21.680	21.880	21.400	21.590	21.590	252,500
2008-07-18	21.410	21.730	21.140	21.580	21.580	385,900
2008-07-17	21.330	21.430	21.010	21.420	21.420	600,600
2008-07-16	20.540	21.350	20.200	21.300	21.300	425,300
2008-07-15	20.150	20.660	19.540	20.430	20.430	525,600
2008-07-14	20.990	21.020	20.260	20.310	20.310	706,900
2008-07-11	20.120	20.760	19.580	20.710	20.710	909,900
2008-07-10	19.780	20.370	19.370	20.330	20.330	855,900
2008-07-09	19.800	20.080	19.640	19.750	19.750	544,600
2008-07-08	19.600	20.050	19.330	19.980	19.980	586,800
2008-07-07	19.810	20.060	19.250	19.640	19.640	1,130,500
2008-07-03	19.580	20.020	19.200	19.740	19.740	301,200
2008-07-02	20.210	20.320	19.540	19.570	19.570	488,700
2008-07-01	20.600	20.600	19.910	20.050	20.050	884,300
2008-06-30	20.600	21.080	20.390	20.720	20.720	690,900
2008-06-27	20.850	21.020	20.400	20.850	20.850	809,400
2008-06-26	21.330	21.330	20.710	20.790	20.790	527,500
2008-06-25	20.900	21.780	20.870	21.630	21.630	611,100
2008-06-24	20.880	21.320	20.310	20.840	20.840	474,500
2008-06-23	21.640	21.770	21.110	21.130	21.130	257,000
2008-06-20	22.180	22.200	21.240	21.490	21.490	1,007,700
2008-06-19	21.780	22.360	21.320	22.360	22.360	681,300
2008-06-18	21.400	22.170	21.260	21.800	21.800	531,300
2008-06-17	21.670	21.880	21.310	21.500	21.500	429,100
2008-06-16	21.400	21.510	20.940	21.470	21.470	639,500

← NewerPage 77 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.