Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	122.10	122.10	117.94	118.98	118.98	653,900
2020-05-08	125.81	126.48	120.23	122.58	122.58	795,800
2020-05-07	120.85	129.72	120.56	123.81	123.81	1,004,300
2020-05-06	116.54	117.02	113.57	115.02	115.02	656,100
2020-05-05	117.99	119.32	115.71	115.99	115.99	464,100
2020-05-04	113.91	116.42	112.11	116.30	116.30	442,600
2020-05-01	117.10	117.52	114.01	114.92	114.92	656,600
2020-04-30	119.21	120.13	117.90	118.81	118.81	663,900
2020-04-29	117.62	121.70	116.91	121.26	121.26	603,300
2020-04-28	116.07	117.97	112.99	114.75	114.75	623,100
2020-04-27	110.99	114.46	110.35	113.95	113.95	449,300
2020-04-24	108.14	110.88	107.29	109.76	109.76	827,900
2020-04-23	106.13	109.12	105.04	107.58	107.58	392,600
2020-04-22	104.05	105.77	102.19	105.26	105.26	355,600
2020-04-21	101.63	103.35	101.08	101.58	101.58	1,142,600
2020-04-20	104.77	106.24	103.25	104.17	104.17	404,800
2020-04-17	101.81	106.81	101.01	105.96	105.96	534,300
2020-04-16	103.14	103.17	97.560	99.110	99.110	451,700
2020-04-15	103.62	104.51	100.85	102.60	102.60	408,100
2020-04-14	108.03	108.70	105.68	105.97	105.97	595,800
2020-04-13	106.15	106.72	102.87	105.78	105.78	339,800
2020-04-09	105.87	108.40	104.80	106.89	106.89	643,400
2020-04-08	102.44	106.83	102.20	104.97	104.97	566,000
2020-04-07	104.00	105.43	100.77	101.16	101.16	958,300
2020-04-06	95.780	100.94	95.240	99.860	99.860	1,222,300
2020-04-03	93.790	94.290	88.810	91.820	91.820	806,300
2020-04-02	91.880	94.920	90.180	94.100	94.100	1,204,500
2020-04-01	95.520	96.210	92.490	93.290	93.290	781,100
2020-03-31	107.00	109.16	99.040	99.570	99.570	1,763,600
2020-03-30	104.79	109.35	102.14	107.81	107.81	1,255,900
2020-03-27	101.46	108.25	100.84	104.79	104.79	1,725,600
2020-03-26	90.680	105.60	88.820	105.12	105.12	2,848,100
2020-03-25	90.790	94.970	84.820	90.310	90.310	1,763,000
2020-03-24	88.880	93.030	87.630	91.660	91.660	821,500
2020-03-23	83.110	85.990	77.280	85.020	85.020	1,139,800
2020-03-20	94.380	94.380	82.380	83.240	83.240	1,417,100
2020-03-19	83.000	94.000	82.630	92.950	92.950	1,011,000
2020-03-18	84.120	90.240	76.910	83.380	83.380	1,332,800
2020-03-17	94.860	97.300	82.860	90.010	90.010	1,277,100
2020-03-16	91.230	103.55	90.950	92.750	92.750	1,447,300
2020-03-13	106.56	108.18	98.710	106.31	106.31	1,578,100
2020-03-12	99.060	103.50	96.270	102.34	102.34	2,323,700
2020-03-11	111.18	112.28	106.00	107.18	107.18	1,752,000
2020-03-10	110.40	114.19	107.41	114.11	114.11	1,808,300
2020-03-09	113.50	114.38	109.99	110.12	110.12	1,932,400
2020-03-06	122.09	123.27	117.30	120.16	120.16	1,125,900
2020-03-05	123.39	126.49	123.01	125.58	125.58	1,887,100
2020-03-04	127.28	127.61	124.06	126.02	126.02	2,047,800
2020-03-03	130.41	132.91	125.49	125.84	125.84	1,429,800
2020-03-02	130.23	131.63	126.12	129.80	129.80	2,231,200
2020-02-28	128.38	131.53	126.90	129.39	129.39	1,424,200
2020-02-27	136.08	138.17	131.11	131.29	131.29	979,400
2020-02-26	141.62	143.08	138.09	138.64	138.64	732,300
2020-02-25	149.50	150.49	140.62	141.10	141.10	731,200
2020-02-24	150.02	153.45	149.15	149.18	149.18	629,900
2020-02-21	154.20	155.57	153.26	155.46	155.46	466,600
2020-02-20	153.89	155.89	153.28	154.95	154.95	500,200
2020-02-19	153.20	154.89	152.96	153.70	153.70	411,600
2020-02-18	152.53	153.35	151.72	152.66	152.66	594,500
2020-02-14	151.41	152.55	151.28	152.41	152.41	475,700

← NewerPage 28 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.