Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	154.16	155.33	149.74	151.58	151.58	549,000
2021-01-26	160.31	160.31	156.13	157.09	157.09	237,400
2021-01-25	159.00	160.87	155.12	159.52	159.52	341,900
2021-01-22	160.36	161.08	159.03	160.41	160.41	495,200
2021-01-21	161.02	161.99	158.38	161.36	161.36	339,500
2021-01-20	160.40	162.03	158.48	161.58	161.58	431,800
2021-01-19	161.47	162.24	159.40	159.44	159.44	303,400
2021-01-15	161.26	162.55	159.81	160.41	160.41	362,200
2021-01-14	165.85	165.92	162.53	162.88	162.88	226,300
2021-01-13	168.87	168.87	163.92	165.23	165.23	470,100
2021-01-12	167.35	169.77	167.35	168.58	168.58	583,400
2021-01-11	166.34	167.90	165.90	167.18	167.18	316,600
2021-01-08	166.21	169.30	166.21	169.10	169.10	379,600
2021-01-07	165.22	166.82	164.35	166.20	166.20	400,400
2021-01-06	160.90	166.42	160.90	163.79	163.79	566,300
2021-01-05	158.20	160.48	157.26	159.71	159.71	298,200
2021-01-04	159.89	160.66	155.32	158.07	158.07	439,800
2020-12-31	158.54	160.43	157.80	160.19	160.19	282,900
2020-12-30	158.63	159.78	158.38	158.55	158.55	202,400
2020-12-29	160.59	160.59	157.85	158.38	158.38	171,600
2020-12-28	160.00	160.77	158.93	159.21	159.21	206,500
2020-12-24	158.00	159.36	157.41	158.63	158.63	150,900
2020-12-23	156.46	159.09	156.46	157.04	157.04	308,000
2020-12-22	155.84	157.43	154.61	156.43	156.43	243,200
2020-12-21	155.99	157.10	152.68	156.50	156.50	367,100
2020-12-18	157.20	158.37	154.70	157.94	157.94	966,700
2020-12-17	158.70	159.15	156.66	157.05	157.05	351,300
2020-12-16	158.10	158.51	156.04	157.31	157.31	307,500
2020-12-15	155.62	157.93	154.77	157.81	157.81	295,500
2020-12-14	155.48	156.79	154.52	154.59	154.59	319,500
2020-12-11	154.88	156.87	153.26	154.77	154.77	330,900
2020-12-10	153.47	156.32	151.76	156.01	156.01	362,400
2020-12-09	154.25	156.35	153.93	154.58	154.58	373,100
2020-12-08	154.90	156.54	153.14	153.62	153.62	295,000
2020-12-07	154.12	156.55	153.62	155.54	155.54	357,100
2020-12-04	153.20	156.70	153.09	154.92	154.92	290,300
2020-12-03	153.26	155.27	152.35	152.70	152.70	306,900
2020-12-02	153.70	154.68	152.91	154.10	154.10	255,100
2020-12-01	152.97	155.60	152.60	153.95	153.95	430,200
2020-11-30	152.26	153.72	150.37	152.00	152.00	557,000
2020-11-27	154.25	154.59	152.41	152.55	152.55	153,800
2020-11-25	154.35	154.72	153.26	153.87	153.87	200,800
2020-11-24	154.35	156.29	153.43	154.68	154.68	482,900
2020-11-23	153.00	154.03	151.93	152.61	152.61	250,000
2020-11-20	153.30	153.57	151.65	152.56	152.56	351,000
2020-11-19	153.18	154.16	151.19	152.27	152.27	359,900
2020-11-18	158.80	159.26	154.02	154.02	154.02	365,600
2020-11-17	158.07	159.21	157.45	158.71	158.71	452,500
2020-11-16	160.10	160.88	157.78	159.02	159.02	419,300
2020-11-13	154.43	159.00	154.43	157.98	157.98	440,100
2020-11-12	155.66	156.11	151.96	153.00	153.00	264,500
2020-11-11	157.14	158.64	155.94	156.80	156.80	320,500
2020-11-10	156.36	159.94	154.41	157.44	157.44	638,800
2020-11-09	156.69	162.94	155.65	155.85	155.85	967,000
2020-11-06	145.40	149.00	144.37	147.98	147.98	497,300
2020-11-05	144.15	146.47	143.72	146.25	146.25	558,800
2020-11-04	141.60	144.87	139.20	142.26	142.26	767,500
2020-11-03	137.69	143.44	137.49	140.80	140.80	1,162,800
2020-11-02	121.44	125.89	121.26	125.02	125.02	591,100
2020-10-30	117.68	120.35	117.13	120.10	120.10	580,900

← NewerPage 25 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.