Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	19.900	20.100	19.550	19.550	19.550	606,200
2008-03-18	19.280	19.940	19.070	19.940	19.940	782,600
2008-03-17	19.000	19.410	18.510	18.990	18.990	638,900
2008-03-14	20.090	20.110	19.130	19.540	19.540	901,200
2008-03-13	19.400	20.140	19.180	20.050	20.050	664,900
2008-03-12	19.330	20.000	18.950	19.670	19.670	976,500
2008-03-11	18.630	19.190	18.400	19.190	19.190	719,800
2008-03-10	18.370	18.370	17.650	17.980	17.980	1,145,700
2008-03-07	18.700	18.990	18.250	18.450	18.450	882,000
2008-03-06	19.360	19.530	18.950	19.010	19.010	763,600
2008-03-05	19.710	19.780	19.250	19.500	19.500	535,500
2008-03-04	18.980	19.670	18.870	19.560	19.560	793,800
2008-03-03	18.910	19.400	18.680	19.220	19.220	612,700
2008-02-29	19.200	19.370	18.690	18.910	18.910	686,400
2008-02-28	19.390	19.670	18.860	19.400	19.400	526,900
2008-02-27	19.800	20.050	19.220	19.520	19.520	713,200
2008-02-26	19.380	20.130	19.110	19.910	19.910	925,800
2008-02-25	18.850	19.400	18.810	19.370	19.370	541,000
2008-02-22	18.970	19.120	18.730	19.010	19.010	706,000
2008-02-21	18.700	19.190	18.680	18.860	18.860	996,900
2008-02-20	18.030	19.000	17.880	18.970	18.970	810,800
2008-02-19	18.280	18.520	18.000	18.140	18.140	1,542,400
2008-02-15	17.850	18.140	17.610	18.100	18.100	695,400
2008-02-14	18.520	18.660	17.810	17.920	17.920	640,000
2008-02-13	17.610	18.530	17.560	18.530	18.530	1,438,600
2008-02-12	16.600	17.570	16.500	17.430	17.430	601,000
2008-02-11	16.600	16.750	16.090	16.590	16.590	875,300
2008-02-08	17.190	17.250	16.630	16.700	16.700	1,173,500
2008-02-07	15.750	17.420	15.600	17.250	17.250	1,449,800
2008-02-06	15.050	15.050	14.610	14.770	14.770	1,221,300
2008-02-05	14.750	15.030	14.650	14.800	14.800	489,000
2008-02-04	15.200	15.200	14.640	15.000	15.000	528,500
2008-02-01	14.950	15.210	14.610	15.200	15.200	563,500
2008-01-31	14.740	15.060	14.380	14.830	14.830	593,500
2008-01-30	14.880	15.300	14.730	14.750	14.750	533,100
2008-01-29	14.570	15.100	14.380	15.010	15.010	683,300
2008-01-28	14.320	14.500	14.010	14.430	14.430	879,500
2008-01-25	14.500	14.750	14.120	14.360	14.360	1,019,900
2008-01-24	14.600	14.750	14.250	14.370	14.370	1,031,300
2008-01-23	14.120	14.810	13.750	14.550	14.550	955,900
2008-01-22	14.250	14.820	13.840	14.490	14.490	740,300
2008-01-18	15.490	15.490	14.540	14.720	14.720	1,303,600
2008-01-17	16.200	16.400	15.330	15.400	15.400	976,100
2008-01-16	15.730	16.150	15.560	15.620	15.620	880,000
2008-01-15	15.850	15.990	15.460	15.610	15.610	639,300
2008-01-14	16.160	16.310	15.930	16.000	16.000	449,400
2008-01-11	16.380	16.470	16.040	16.080	16.080	341,000
2008-01-10	16.050	16.860	15.920	16.680	16.680	692,400
2008-01-09	16.710	16.730	15.700	16.240	16.240	1,009,100
2008-01-08	16.660	17.300	16.640	16.790	16.790	1,065,900
2008-01-07	16.090	16.820	16.030	16.510	16.510	873,600
2008-01-04	16.640	16.640	15.850	15.980	15.980	614,300
2008-01-03	17.160	17.220	16.830	16.830	16.830	463,300
2008-01-02	17.440	17.530	17.010	17.140	17.140	466,100

← NewerPage 79 of 79 · 4,734 trading days

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.