Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	159.31	160.20	158.00	159.94	159.94	250,800
2019-11-14	160.06	160.06	156.47	158.56	158.56	495,900
2019-11-13	160.05	161.02	159.73	160.52	160.52	318,400
2019-11-12	160.56	161.62	160.13	160.62	160.62	555,500
2019-11-11	159.09	160.60	158.93	160.53	160.53	682,400
2019-11-08	159.69	160.79	159.55	160.36	160.36	340,100
2019-11-07	158.82	160.46	158.82	160.00	160.00	392,700
2019-11-06	157.33	159.37	156.07	158.42	158.42	534,200
2019-11-05	157.68	158.27	156.69	157.73	157.73	470,600
2019-11-04	156.93	158.30	156.24	157.92	157.92	581,100
2019-11-01	153.75	156.33	153.52	156.09	156.09	609,300
2019-10-31	149.08	154.52	146.67	154.08	154.08	632,800
2019-10-30	145.86	146.77	145.01	146.67	146.67	470,600
2019-10-29	145.85	146.77	144.66	145.11	145.11	465,900
2019-10-28	146.95	148.00	145.38	146.10	146.10	260,000
2019-10-25	144.21	146.75	144.08	146.04	146.04	744,600
2019-10-24	143.47	144.68	143.00	144.43	144.43	1,302,600
2019-10-23	142.80	143.72	141.98	142.84	142.84	524,600
2019-10-22	145.15	146.71	142.95	142.98	142.98	496,500
2019-10-21	145.43	145.68	144.54	145.07	145.07	805,600
2019-10-18	144.70	145.05	143.13	144.51	144.51	394,300
2019-10-17	146.00	146.00	143.78	144.77	144.77	383,100
2019-10-16	145.89	146.12	144.59	145.68	145.68	456,300
2019-10-15	143.97	145.89	143.82	145.75	145.75	317,800
2019-10-14	144.71	145.01	143.48	143.97	143.97	454,000
2019-10-11	144.99	146.32	144.46	145.15	145.15	272,800
2019-10-10	141.97	143.58	141.97	143.11	143.11	248,600
2019-10-09	141.68	142.39	141.19	141.83	141.83	215,600
2019-10-08	141.54	142.57	140.35	140.59	140.59	408,700
2019-10-07	142.33	143.74	141.80	142.57	142.57	378,800
2019-10-04	141.16	143.53	141.16	143.25	143.25	253,600
2019-10-03	138.84	140.74	136.70	140.63	140.63	471,700
2019-10-02	139.75	139.97	137.97	138.77	138.77	610,900
2019-10-01	143.22	144.44	140.71	140.86	140.86	600,000
2019-09-30	142.72	143.30	141.63	142.99	142.99	800,800
2019-09-27	144.46	144.46	140.57	142.10	142.10	819,300
2019-09-26	143.93	144.50	141.80	143.89	143.89	578,900
2019-09-25	143.00	143.88	141.42	143.49	143.49	734,800
2019-09-24	143.43	143.49	141.88	143.28	143.28	854,000
2019-09-23	142.83	143.46	142.07	142.64	142.64	1,110,400
2019-09-20	141.01	143.76	140.41	143.64	143.64	1,419,100
2019-09-19	139.07	140.23	138.67	140.13	140.13	386,200
2019-09-18	139.96	139.96	137.96	139.17	139.17	521,700
2019-09-17	138.93	139.42	137.35	139.33	139.33	412,600
2019-09-16	136.41	139.39	136.04	138.67	138.67	649,000
2019-09-13	137.49	138.44	136.69	137.10	137.10	404,300
2019-09-12	137.97	139.24	137.32	137.33	137.33	438,600
2019-09-11	134.06	136.81	132.91	136.77	136.77	299,300
2019-09-10	136.13	136.57	133.79	134.64	134.64	493,700
2019-09-09	138.22	138.23	136.22	136.92	136.92	601,600
2019-09-06	137.15	138.07	136.59	137.19	137.19	241,600
2019-09-05	136.48	137.71	135.96	136.80	136.80	291,200
2019-09-04	133.93	135.02	133.19	134.98	134.98	254,800
2019-09-03	132.73	133.73	131.58	132.46	132.46	320,800
2019-08-30	133.08	134.18	132.65	133.67	133.67	426,500
2019-08-29	132.09	132.95	131.55	131.98	131.98	396,300
2019-08-28	129.56	131.17	128.88	130.72	130.72	247,200
2019-08-27	130.42	131.37	129.50	130.53	130.53	379,300
2019-08-26	130.44	130.74	128.36	129.23	129.23	374,600
2019-08-23	132.09	132.89	129.01	129.43	129.43	479,100

← NewerPage 30 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.