Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	21.470	21.610	21.170	21.510	21.510	388,600
2008-06-12	21.180	21.490	20.870	21.200	21.200	679,000
2008-06-11	21.740	21.750	20.950	21.020	21.020	566,300
2008-06-10	21.830	22.080	21.500	21.840	21.840	597,200
2008-06-09	22.300	22.350	21.700	21.950	21.950	486,300
2008-06-06	23.040	23.300	22.210	22.300	22.300	682,400
2008-06-05	22.580	23.350	22.280	23.350	23.350	978,300
2008-06-04	21.580	22.740	21.530	22.440	22.440	666,000
2008-06-03	21.620	22.120	21.430	21.730	21.730	1,557,900
2008-06-02	21.630	21.860	21.150	21.490	21.490	553,400
2008-05-30	21.750	22.200	21.510	21.790	21.790	1,205,300
2008-05-29	21.390	22.160	21.390	21.810	21.810	506,800
2008-05-28	21.740	21.990	21.200	21.500	21.500	357,100
2008-05-27	21.200	22.000	21.200	21.710	21.710	352,600
2008-05-23	21.470	21.620	21.150	21.290	21.290	461,200
2008-05-22	21.610	22.150	21.520	21.620	21.620	342,800
2008-05-21	22.260	22.580	21.550	21.720	21.720	416,100
2008-05-20	22.270	22.490	21.800	22.130	22.130	561,500
2008-05-19	22.730	22.730	22.300	22.400	22.400	683,600
2008-05-16	23.480	23.510	22.410	22.460	22.460	764,200
2008-05-15	23.390	23.480	22.930	23.270	23.270	499,100
2008-05-14	23.890	24.060	23.430	23.520	23.520	493,800
2008-05-13	23.680	24.280	23.120	24.000	24.000	606,000
2008-05-12	23.410	23.550	22.540	23.480	23.480	1,041,400
2008-05-09	23.900	24.010	23.290	23.880	23.880	625,800
2008-05-08	24.660	24.800	23.940	24.110	24.110	785,300
2008-05-07	23.370	24.240	23.310	23.690	23.690	1,026,300
2008-05-06	23.320	23.550	22.620	23.300	23.300	553,100
2008-05-05	23.120	23.580	23.110	23.470	23.470	790,500
2008-05-02	23.250	23.350	22.970	23.120	23.120	513,900
2008-05-01	22.790	23.390	22.460	23.080	23.080	602,100
2008-04-30	22.300	23.560	22.260	22.920	22.920	521,800
2008-04-29	22.670	22.770	22.050	22.160	22.160	570,000
2008-04-28	22.950	23.180	22.570	22.620	22.620	375,400
2008-04-25	22.550	23.040	22.210	22.940	22.940	316,200
2008-04-24	21.710	22.650	21.680	22.410	22.410	456,100
2008-04-23	21.500	21.720	21.410	21.650	21.650	505,100
2008-04-22	21.800	21.820	21.260	21.420	21.420	614,200
2008-04-21	22.090	22.160	21.750	21.920	21.920	423,500
2008-04-18	22.060	22.540	21.880	22.350	22.350	489,900
2008-04-17	22.140	22.260	21.540	21.690	21.690	412,000
2008-04-16	21.120	22.560	21.120	22.310	22.310	931,000
2008-04-15	20.380	21.050	20.220	20.920	20.920	413,500
2008-04-14	20.090	20.920	19.970	20.330	20.330	553,200
2008-04-11	20.870	20.930	20.060	20.090	20.090	460,300
2008-04-10	20.020	21.270	20.020	21.120	21.120	569,700
2008-04-09	20.910	21.000	19.860	20.060	20.060	613,400
2008-04-08	20.610	21.060	20.570	20.890	20.890	417,000
2008-04-07	20.900	21.100	20.650	20.720	20.720	349,100
2008-04-04	20.660	20.950	20.370	20.760	20.760	302,500
2008-04-03	20.240	20.720	20.190	20.680	20.680	310,100
2008-04-02	20.070	20.710	20.060	20.340	20.340	457,900
2008-04-01	19.530	19.970	19.500	19.970	19.970	603,900
2008-03-31	19.250	19.560	18.850	19.340	19.340	1,072,400
2008-03-28	20.080	20.160	19.110	19.250	19.250	1,200,500
2008-03-27	20.580	20.610	20.000	20.100	20.100	540,300
2008-03-26	20.790	20.820	20.080	20.500	20.500	1,266,000
2008-03-25	21.180	21.180	20.790	21.060	21.060	922,400
2008-03-24	20.310	21.290	20.300	21.210	21.210	668,200
2008-03-20	19.680	20.520	19.300	20.270	20.270	1,636,300

← NewerPage 78 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.