Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	303.13	306.87	302.75	306.40	306.40	326,100
2021-10-12	303.83	304.49	299.88	301.06	301.06	452,400
2021-10-11	302.59	305.13	301.26	301.48	301.48	250,500
2021-10-08	305.54	307.47	302.96	304.10	304.10	383,300
2021-10-07	307.86	309.76	305.09	305.30	305.30	667,100
2021-10-06	308.21	310.50	299.88	304.20	304.20	836,400
2021-10-05	307.46	313.53	306.83	311.46	311.46	507,500
2021-10-04	304.89	309.70	299.98	305.13	305.13	675,100
2021-10-01	305.48	309.47	302.49	306.20	306.20	883,400
2021-09-30	309.22	309.69	302.69	303.88	303.88	561,200
2021-09-29	306.38	310.94	305.02	307.85	307.85	464,700
2021-09-28	312.22	313.42	303.61	303.78	303.78	621,800
2021-09-27	323.87	323.93	312.84	315.11	315.11	411,800
2021-09-24	321.89	327.20	321.89	324.69	324.69	332,400
2021-09-23	319.75	324.80	319.75	324.25	324.25	524,900
2021-09-22	309.32	319.40	308.95	316.55	316.55	729,300
2021-09-21	314.06	316.27	307.36	307.50	307.50	868,500
2021-09-20	304.02	312.03	302.20	311.78	311.78	421,200
2021-09-17	314.97	317.33	309.28	310.33	310.33	1,463,000
2021-09-16	316.74	317.91	313.30	315.93	315.93	379,800
2021-09-15	310.66	317.66	309.27	316.97	316.97	551,600
2021-09-14	310.89	314.32	310.00	310.60	310.60	361,600
2021-09-13	314.74	314.90	306.09	309.34	309.34	477,800
2021-09-10	316.51	317.39	311.89	313.66	313.66	505,300
2021-09-09	312.46	318.30	312.11	315.87	315.87	532,500
2021-09-08	311.49	314.51	309.70	312.58	312.58	391,900
2021-09-07	313.48	313.69	307.07	311.78	311.78	583,200
2021-09-03	310.46	317.43	308.50	313.35	313.35	368,800
2021-09-02	310.98	312.44	309.08	311.80	311.80	422,900
2021-09-01	308.57	310.73	306.60	309.31	309.31	511,100
2021-08-31	306.67	309.92	305.06	308.74	308.74	731,100
2021-08-30	307.39	309.36	305.59	307.21	307.21	347,500
2021-08-27	307.20	309.92	305.34	307.80	307.80	441,300
2021-08-26	307.60	308.47	305.06	306.00	306.00	414,200
2021-08-25	301.00	307.85	300.27	307.19	307.19	468,500
2021-08-24	302.35	304.65	300.62	300.97	300.97	446,000
2021-08-23	304.77	306.46	301.64	302.39	302.39	648,100
2021-08-20	304.01	304.01	300.43	302.40	302.40	491,000
2021-08-19	299.51	303.06	297.24	302.66	302.66	676,900
2021-08-18	309.13	312.77	301.65	302.20	302.20	800,300
2021-08-17	307.66	310.33	305.64	309.83	309.83	741,200
2021-08-16	304.24	308.88	301.24	308.62	308.62	456,200
2021-08-13	301.74	305.65	301.33	304.87	304.87	513,400
2021-08-12	294.76	304.84	294.38	304.09	304.09	828,000
2021-08-11	292.09	296.79	291.57	295.45	295.45	597,200
2021-08-10	289.48	293.27	288.15	291.56	291.56	358,900
2021-08-09	292.00	292.00	286.56	289.55	289.55	452,300
2021-08-06	296.96	296.96	288.04	292.88	292.88	675,000
2021-08-05	291.78	296.42	289.67	295.23	295.23	887,700
2021-08-04	295.28	299.50	289.55	289.88	289.88	964,300
2021-08-03	271.88	294.52	270.48	293.67	293.67	1,501,600
2021-08-02	265.97	267.58	264.08	264.97	264.97	864,700
2021-07-30	262.63	265.28	261.75	264.73	264.73	443,500
2021-07-29	262.97	265.19	261.23	263.22	263.22	379,800
2021-07-28	265.06	265.35	261.91	262.10	262.10	275,000
2021-07-27	262.34	264.75	260.13	264.74	264.74	344,000
2021-07-26	260.25	263.61	259.00	263.20	263.20	545,000
2021-07-23	258.90	261.46	258.60	260.61	260.61	409,100
2021-07-22	256.85	257.84	253.31	257.09	257.09	589,400
2021-07-21	256.49	258.27	254.88	256.58	256.58	489,000

← NewerPage 22 of 79 · 4,731 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.