Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	150.97	152.67	150.69	150.88	150.88	699,800
2020-02-12	153.33	154.07	151.50	151.55	151.55	1,430,400
2020-02-11	149.61	152.67	149.40	152.08	152.08	1,023,500
2020-02-10	152.31	152.71	148.25	149.17	149.17	1,715,300
2020-02-07	154.19	154.66	151.65	152.58	152.58	565,100
2020-02-06	155.06	156.27	153.71	154.29	154.29	794,700
2020-02-05	154.00	155.68	153.80	154.31	154.31	1,664,700
2020-02-04	155.52	159.64	153.55	154.00	154.00	2,092,700
2020-02-03	162.06	165.27	162.06	163.85	163.85	623,300
2020-01-31	162.86	162.86	159.72	160.78	160.78	386,400
2020-01-30	161.29	163.54	160.47	163.25	163.25	250,500
2020-01-29	162.22	163.61	161.56	162.14	162.14	240,500
2020-01-28	161.04	162.24	160.29	161.55	161.55	404,900
2020-01-27	157.85	160.53	156.01	159.63	159.63	310,500
2020-01-24	162.23	162.72	160.21	160.57	160.57	217,400
2020-01-23	161.02	161.58	159.74	161.27	161.27	186,000
2020-01-22	162.10	162.99	160.77	160.93	160.93	474,700
2020-01-21	160.25	162.76	160.25	161.23	161.23	413,200
2020-01-17	161.21	162.54	160.69	161.17	161.17	369,200
2020-01-16	159.71	160.92	159.22	160.92	160.92	631,800
2020-01-15	159.88	161.14	158.71	158.85	158.85	438,200
2020-01-14	160.81	162.08	158.73	158.87	158.87	257,700
2020-01-13	159.48	161.27	157.60	160.93	160.93	330,500
2020-01-10	161.15	161.76	158.90	159.39	159.39	335,700
2020-01-09	159.56	161.24	158.80	161.16	161.16	382,000
2020-01-08	156.61	159.13	156.30	158.65	158.65	556,100
2020-01-07	158.28	158.91	156.46	156.58	156.58	477,200
2020-01-06	155.33	158.89	155.24	158.86	158.86	473,000
2020-01-03	153.70	156.50	153.24	155.98	155.98	447,900
2020-01-02	154.48	156.04	154.48	156.04	156.04	769,100
2019-12-31	152.50	154.69	152.50	154.10	154.10	563,900
2019-12-30	153.81	153.99	152.01	152.77	152.77	337,300
2019-12-27	154.50	154.61	153.39	153.82	153.82	369,700
2019-12-26	153.67	154.58	153.21	154.03	154.03	216,400
2019-12-24	154.08	154.20	152.84	153.60	153.60	205,600
2019-12-23	154.08	154.31	152.90	153.47	153.47	822,700
2019-12-20	155.02	155.99	152.85	153.05	153.05	1,335,500
2019-12-19	152.15	154.46	151.88	154.23	154.23	571,600
2019-12-18	154.11	154.20	151.70	152.00	152.00	1,355,500
2019-12-17	156.01	156.70	153.24	153.49	153.49	805,200
2019-12-16	158.35	159.14	157.53	157.94	157.94	345,700
2019-12-13	156.92	158.78	156.44	157.67	157.67	344,900
2019-12-12	156.93	159.51	156.55	157.41	157.41	456,300
2019-12-11	157.15	157.15	155.22	156.98	156.98	461,800
2019-12-10	157.76	158.43	156.57	156.69	156.69	263,400
2019-12-09	159.73	160.10	157.49	157.56	157.56	312,800
2019-12-06	159.50	160.07	159.12	159.68	159.68	283,000
2019-12-05	158.09	159.00	157.79	158.47	158.47	355,900
2019-12-04	157.66	159.95	157.65	157.73	157.73	325,000
2019-12-03	155.48	157.80	155.43	157.65	157.65	445,500
2019-12-02	160.14	160.60	157.51	157.62	157.62	436,100
2019-11-29	160.65	161.21	159.68	160.46	160.46	153,300
2019-11-27	162.12	162.61	160.10	160.69	160.69	274,500
2019-11-26	161.00	162.73	159.73	162.20	162.20	447,100
2019-11-25	157.80	160.18	157.10	160.14	160.14	662,900
2019-11-22	158.32	158.57	156.85	157.00	157.00	435,400
2019-11-21	157.73	158.38	155.81	158.06	158.06	578,600
2019-11-20	159.17	160.30	157.36	157.95	157.95	786,400
2019-11-19	160.68	161.44	159.70	160.25	160.25	395,300
2019-11-18	159.60	160.72	159.27	159.95	159.95	314,500

← NewerPage 29 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.