Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	254.77	256.45	253.55	255.68	255.68	755,300
2021-07-19	249.57	254.09	247.41	253.87	253.87	1,106,900
2021-07-16	255.04	255.99	252.08	253.36	253.36	332,300
2021-07-15	253.48	255.22	251.73	253.98	253.98	441,800
2021-07-14	256.77	256.77	253.54	254.35	254.35	351,000
2021-07-13	256.02	257.32	255.64	255.67	255.67	420,300
2021-07-12	256.07	257.54	255.08	256.64	256.64	414,600
2021-07-09	256.78	257.29	253.86	256.87	256.87	480,400
2021-07-08	252.53	257.12	251.26	254.23	254.23	470,700
2021-07-07	255.12	258.31	254.20	257.03	257.03	656,800
2021-07-06	253.69	254.97	250.97	254.38	254.38	614,600
2021-07-02	248.32	255.31	248.32	253.69	253.69	1,151,200
2021-07-01	243.00	249.00	242.87	248.43	248.43	684,900
2021-06-30	241.86	242.94	239.68	242.20	242.20	532,600
2021-06-29	242.16	243.94	241.27	243.19	243.19	460,000
2021-06-28	242.20	243.70	238.78	240.37	240.37	475,500
2021-06-25	238.29	242.57	237.81	241.95	241.95	814,600
2021-06-24	240.11	240.45	237.09	238.27	238.27	708,400
2021-06-23	240.05	240.52	238.23	238.27	238.27	404,000
2021-06-22	238.79	240.87	235.63	239.76	239.76	636,400
2021-06-21	234.36	239.91	233.38	238.87	238.87	767,100
2021-06-18	231.58	235.15	231.58	233.00	233.00	1,185,600
2021-06-17	233.84	235.12	230.80	233.87	233.87	551,100
2021-06-16	234.07	234.52	230.55	233.75	233.75	662,700
2021-06-15	230.07	234.84	228.20	234.80	234.80	798,200
2021-06-14	232.44	233.58	228.88	229.62	229.62	1,039,600
2021-06-11	231.55	234.14	231.51	232.99	232.99	513,900
2021-06-10	230.48	232.23	228.49	230.98	230.98	744,200
2021-06-09	231.67	232.87	230.19	230.29	230.29	538,300
2021-06-08	231.71	234.08	229.66	232.11	232.11	836,900
2021-06-07	234.34	235.04	228.58	231.10	231.10	796,000
2021-06-04	234.82	236.07	231.42	234.41	234.41	817,100
2021-06-03	232.83	234.99	231.97	233.04	233.04	474,300
2021-06-02	233.95	235.44	232.08	234.00	234.00	944,300
2021-06-01	232.71	234.25	231.34	233.01	233.01	829,500
2021-05-28	234.02	234.02	230.94	231.84	231.84	575,500
2021-05-27	231.74	234.38	231.15	233.11	233.11	908,100
2021-05-26	232.96	233.28	230.07	232.15	232.15	538,500
2021-05-25	234.08	234.25	230.64	231.73	231.73	496,600
2021-05-24	232.49	234.21	231.85	232.71	232.71	435,700
2021-05-21	231.97	235.12	231.30	231.95	231.95	571,400
2021-05-20	227.71	233.87	226.89	231.87	231.87	567,400
2021-05-19	223.32	227.16	221.50	227.13	227.13	667,000
2021-05-18	229.52	229.52	225.19	225.54	225.54	816,100
2021-05-17	228.95	230.11	227.43	228.70	228.70	365,100
2021-05-14	230.98	232.79	230.32	231.10	231.10	385,300
2021-05-13	224.45	230.07	224.14	229.60	229.60	586,700
2021-05-12	225.16	227.21	222.82	223.01	223.01	452,900
2021-05-11	228.71	229.94	224.22	225.31	225.31	1,088,400
2021-05-10	232.65	235.55	231.16	231.16	231.16	634,400
2021-05-07	231.48	234.33	230.54	234.00	234.00	675,200
2021-05-06	231.00	232.76	227.17	231.43	231.43	646,400
2021-05-05	228.24	233.97	220.75	230.94	230.94	1,689,500
2021-05-04	232.97	239.09	219.30	225.49	225.49	2,727,100
2021-05-03	197.21	198.35	196.04	197.41	197.41	472,600
2021-04-30	196.29	197.80	195.53	195.88	195.88	433,200
2021-04-29	198.47	198.86	197.15	198.00	198.00	368,200
2021-04-28	198.53	199.48	197.27	197.47	197.47	372,800
2021-04-27	197.74	198.48	196.75	198.13	198.13	386,400
2021-04-26	199.49	199.97	197.14	197.63	197.63	528,700

← NewerPage 23 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.