Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	196.20	200.37	196.20	199.42	199.42	603,400
2021-04-22	193.51	197.00	192.85	195.60	195.60	535,800
2021-04-21	191.48	194.33	191.48	193.42	193.42	529,400
2021-04-20	191.27	192.81	189.45	191.43	191.43	638,400
2021-04-19	191.46	192.63	190.91	191.94	191.94	365,400
2021-04-16	191.02	192.89	191.02	191.98	191.98	527,700
2021-04-15	189.57	191.21	189.07	190.60	190.60	332,600
2021-04-14	189.37	191.51	188.16	188.61	188.61	471,800
2021-04-13	187.99	189.95	187.61	189.07	189.07	623,000
2021-04-12	187.74	190.28	187.03	188.45	188.45	658,800
2021-04-09	186.76	188.24	185.95	188.19	188.19	979,900
2021-04-08	187.44	189.17	186.39	186.60	186.60	678,300
2021-04-07	189.55	191.35	185.27	187.10	187.10	2,214,200
2021-04-06	189.18	190.31	188.16	189.28	189.28	1,014,000
2021-04-05	188.11	191.64	187.92	189.89	189.89	581,500
2021-04-01	184.10	188.11	183.48	187.27	187.27	740,400
2021-03-31	181.30	183.37	181.30	182.55	182.55	750,800
2021-03-30	181.81	182.35	181.44	181.73	181.73	833,600
2021-03-29	184.95	185.99	181.15	181.69	181.69	663,500
2021-03-26	183.44	185.93	182.36	185.84	185.84	1,135,700
2021-03-25	181.55	182.54	179.59	181.80	181.80	885,800
2021-03-24	182.34	184.48	180.79	181.10	181.10	691,400
2021-03-23	182.75	183.57	180.73	181.62	181.62	477,700
2021-03-22	183.08	184.32	182.62	183.04	183.04	410,600
2021-03-19	182.53	184.23	181.72	182.85	182.85	772,500
2021-03-18	183.44	186.42	182.61	183.10	183.10	631,800
2021-03-17	187.35	187.64	182.76	184.50	184.50	510,800
2021-03-16	185.73	187.72	184.43	187.41	187.41	395,200
2021-03-15	185.76	186.64	185.00	185.72	185.72	418,700
2021-03-12	186.11	186.94	185.47	186.82	186.82	417,600
2021-03-11	185.30	188.00	184.98	186.23	186.23	388,500
2021-03-10	183.59	186.00	183.59	184.03	184.03	402,700
2021-03-09	187.51	188.99	183.14	183.61	183.61	700,700
2021-03-08	185.68	189.73	185.16	186.60	186.60	546,200
2021-03-05	180.37	184.19	175.18	183.47	183.47	441,400
2021-03-04	182.06	182.64	176.25	177.77	177.77	580,600
2021-03-03	182.40	185.04	180.58	182.63	182.63	399,000
2021-03-02	183.36	184.34	180.56	183.27	183.27	555,400
2021-03-01	181.12	184.60	181.12	184.19	184.19	572,300
2021-02-26	179.03	181.92	177.59	179.04	179.04	528,700
2021-02-25	183.08	184.75	176.86	177.86	177.86	529,600
2021-02-24	182.05	184.78	181.39	183.16	183.16	778,800
2021-02-23	183.91	185.01	180.25	182.92	182.92	392,000
2021-02-22	181.35	185.34	180.70	184.48	184.48	416,600
2021-02-19	182.03	185.09	180.78	183.95	183.95	480,100
2021-02-18	176.37	182.21	176.07	180.79	180.79	358,700
2021-02-17	177.88	180.40	176.78	178.24	178.24	376,400
2021-02-16	182.37	183.55	176.37	178.77	178.77	871,800
2021-02-12	180.94	183.86	180.81	182.93	182.93	983,400
2021-02-11	180.83	182.63	178.34	181.53	181.53	798,300
2021-02-10	183.44	183.60	178.91	180.64	180.64	598,400
2021-02-09	183.61	191.66	181.78	183.72	183.72	925,300
2021-02-08	165.88	168.81	165.01	168.11	168.11	726,000
2021-02-05	164.03	165.49	162.57	164.50	164.50	513,700
2021-02-04	158.88	163.10	158.88	163.07	163.07	390,600
2021-02-03	155.66	160.59	155.32	159.45	159.45	404,500
2021-02-02	155.19	156.92	154.24	155.55	155.55	493,100
2021-02-01	153.75	155.42	152.15	154.01	154.01	347,600
2021-01-29	156.28	156.28	151.19	151.91	151.91	586,600
2021-01-28	153.67	158.21	153.00	157.19	157.19	454,800

← NewerPage 24 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.