Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	127.79	131.24	127.59	129.39	129.39	492,000
2020-08-04	130.88	132.48	125.21	126.30	126.30	1,155,500
2020-08-03	125.77	126.74	123.87	125.66	125.66	897,900
2020-07-31	125.51	126.19	123.79	124.64	124.64	578,200
2020-07-30	125.11	125.78	123.23	125.60	125.60	258,400
2020-07-29	124.24	127.02	124.23	126.74	126.74	236,900
2020-07-28	124.75	125.74	123.65	123.85	123.85	294,600
2020-07-27	124.60	125.99	123.45	125.37	125.37	317,800
2020-07-24	125.77	126.06	123.79	124.69	124.69	378,700
2020-07-23	124.20	127.36	124.20	125.87	125.87	578,700
2020-07-22	123.00	124.77	123.00	124.67	124.67	194,200
2020-07-21	124.63	125.70	122.99	123.38	123.38	245,200
2020-07-20	122.64	123.68	121.79	123.37	123.37	386,600
2020-07-17	125.02	125.02	122.55	123.09	123.09	472,200
2020-07-16	126.13	126.68	123.94	124.51	124.51	345,400
2020-07-15	122.16	126.86	122.14	126.74	126.74	498,700
2020-07-14	119.12	120.06	117.38	119.89	119.89	601,300
2020-07-13	120.18	122.01	119.16	119.51	119.51	477,000
2020-07-10	117.73	119.10	117.09	118.94	118.94	315,400
2020-07-09	120.77	121.55	116.51	118.16	118.16	369,200
2020-07-08	121.35	122.93	120.51	121.84	121.84	438,800
2020-07-07	121.59	122.97	120.92	121.01	121.01	816,000
2020-07-06	122.39	123.43	121.71	122.53	122.53	565,400
2020-07-02	121.69	122.82	119.74	120.33	120.33	328,000
2020-07-01	121.12	122.50	119.57	120.03	120.03	362,500
2020-06-30	118.64	122.02	118.08	121.33	121.33	474,500
2020-06-29	118.45	120.58	117.19	119.26	119.26	403,600
2020-06-26	118.35	118.84	115.84	117.85	117.85	1,404,500
2020-06-25	115.59	119.43	115.47	119.19	119.19	668,100
2020-06-24	120.22	121.20	114.83	115.66	115.66	532,900
2020-06-23	123.94	123.94	121.47	122.14	122.14	434,000
2020-06-22	119.78	122.21	118.15	122.09	122.09	505,400
2020-06-19	125.27	125.27	119.13	120.03	120.03	751,800
2020-06-18	119.90	122.51	119.08	121.87	121.87	460,400
2020-06-17	123.50	123.50	120.53	121.16	121.16	533,500
2020-06-16	124.74	125.79	121.61	122.08	122.08	582,400
2020-06-15	115.66	120.93	114.36	120.68	120.68	801,000
2020-06-12	120.55	121.28	116.41	118.73	118.73	800,200
2020-06-11	123.40	123.42	116.50	116.80	116.80	686,300
2020-06-10	130.64	130.79	126.58	127.03	127.03	724,800
2020-06-09	136.36	136.36	130.82	131.24	131.24	439,800
2020-06-08	136.51	138.72	135.41	137.69	137.69	628,700
2020-06-05	134.21	137.01	132.96	135.00	135.00	459,800
2020-06-04	131.39	132.60	129.28	130.58	130.58	442,000
2020-06-03	128.18	132.92	127.73	132.09	132.09	578,400
2020-06-02	123.63	126.77	122.30	126.75	126.75	469,000
2020-06-01	120.57	123.10	120.39	122.24	122.24	545,500
2020-05-29	121.09	123.02	119.45	121.70	121.70	506,300
2020-05-28	123.88	124.21	121.59	121.75	121.75	344,600
2020-05-27	122.77	123.72	120.34	122.88	122.88	357,400
2020-05-26	119.87	124.79	119.87	121.10	121.10	437,200
2020-05-22	116.98	118.36	114.43	117.61	117.61	440,800
2020-05-21	118.21	120.67	116.08	116.27	116.27	349,400
2020-05-20	117.27	119.27	116.79	118.21	118.21	403,800
2020-05-19	118.24	119.44	115.27	115.40	115.40	587,500
2020-05-18	114.55	119.57	114.55	118.80	118.80	490,200
2020-05-15	109.29	111.89	108.50	111.53	111.53	359,800
2020-05-14	108.31	111.26	106.60	110.64	110.64	500,000
2020-05-13	115.11	115.11	106.57	109.92	109.92	864,900
2020-05-12	119.13	119.31	116.10	116.11	116.11	651,400

← NewerPage 27 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.