Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	116.68	119.31	115.86	118.28	118.28	265,300
2020-10-28	119.30	120.23	116.56	117.45	117.45	517,600
2020-10-27	123.90	124.64	121.77	121.94	121.94	277,500
2020-10-26	126.50	126.50	122.00	124.03	124.03	346,700
2020-10-23	128.72	128.77	126.67	128.13	128.13	203,300
2020-10-22	127.47	128.30	125.36	127.52	127.52	216,000
2020-10-21	125.36	128.72	125.36	127.88	127.88	371,100
2020-10-20	125.18	126.87	124.33	125.44	125.44	400,300
2020-10-19	130.74	131.52	123.63	124.34	124.34	499,800
2020-10-16	130.27	131.71	129.12	130.07	130.07	465,800
2020-10-15	123.22	130.37	123.22	129.59	129.59	741,400
2020-10-14	128.00	129.88	124.59	124.77	124.77	558,200
2020-10-13	125.99	128.82	125.52	128.00	128.00	1,005,200
2020-10-12	127.20	127.89	125.06	126.81	126.81	406,800
2020-10-09	128.12	128.57	126.00	126.40	126.40	653,700
2020-10-08	126.97	128.60	126.45	126.83	126.83	553,000
2020-10-07	124.50	126.00	123.86	125.62	125.62	482,000
2020-10-06	126.43	127.97	123.66	124.21	124.21	396,600
2020-10-05	126.74	126.95	125.33	125.98	125.98	300,800
2020-10-02	123.82	126.44	123.26	125.34	125.34	295,600
2020-10-01	125.84	127.28	124.63	125.72	125.72	302,900
2020-09-30	125.92	127.22	124.59	124.95	124.95	366,500
2020-09-29	126.39	127.92	125.11	125.23	125.23	291,400
2020-09-28	127.52	127.96	126.33	126.53	126.53	325,200
2020-09-25	122.51	125.74	121.16	125.65	125.65	350,100
2020-09-24	123.42	124.59	121.80	123.06	123.06	358,600
2020-09-23	126.74	128.18	123.90	124.00	124.00	344,800
2020-09-22	126.30	127.14	123.72	126.71	126.71	407,300
2020-09-21	128.83	129.56	125.13	126.41	126.41	367,900
2020-09-18	132.24	133.47	129.90	131.13	131.13	544,000
2020-09-17	131.95	133.99	130.56	132.32	132.32	323,400
2020-09-16	135.00	136.09	132.28	132.97	132.97	399,000
2020-09-15	132.98	134.58	132.48	134.19	134.19	307,000
2020-09-14	127.84	132.65	127.84	132.56	132.56	473,300
2020-09-11	128.27	128.27	125.57	126.64	126.64	257,800
2020-09-10	131.45	132.56	127.80	127.92	127.92	328,200
2020-09-09	129.59	132.70	128.52	131.28	131.28	357,400
2020-09-08	129.06	129.98	127.72	128.60	128.60	322,700
2020-09-04	132.30	132.88	128.94	131.18	131.18	429,900
2020-09-03	133.50	133.93	130.50	131.58	131.58	494,100
2020-09-02	130.45	134.33	130.12	134.00	134.00	248,100
2020-09-01	129.36	130.31	128.66	130.06	130.06	264,700
2020-08-31	131.48	131.48	129.50	129.82	129.82	278,400
2020-08-28	130.80	131.54	129.61	131.48	131.48	300,100
2020-08-27	131.68	132.79	129.80	130.72	130.72	194,400
2020-08-26	132.10	132.10	129.96	131.51	131.51	251,600
2020-08-25	132.50	134.26	130.50	132.06	132.06	365,700
2020-08-24	129.01	132.40	128.73	131.65	131.65	473,600
2020-08-21	127.64	128.30	126.65	128.14	128.14	275,600
2020-08-20	127.51	128.94	127.07	127.76	127.76	298,900
2020-08-19	128.08	128.22	126.62	127.62	127.62	310,900
2020-08-18	128.09	128.41	127.18	127.64	127.64	251,200
2020-08-17	129.73	129.95	127.81	128.02	128.02	352,100
2020-08-14	130.21	131.01	128.94	129.49	129.49	157,500
2020-08-13	130.30	132.66	130.30	131.13	131.13	203,000
2020-08-12	132.19	132.63	130.46	130.79	130.79	462,500
2020-08-11	133.10	134.40	131.24	131.58	131.58	398,900
2020-08-10	131.45	132.72	131.04	132.63	132.63	331,700
2020-08-07	129.50	131.60	128.74	131.54	131.54	455,000
2020-08-06	129.40	131.66	128.82	130.66	130.66	374,200

← NewerPage 26 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.