Gartner Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	133.42	133.42	130.83	132.58	132.58	374,700
2019-08-21	132.96	133.96	132.20	132.66	132.66	298,800
2019-08-20	131.37	132.63	130.53	132.07	132.07	583,300
2019-08-19	131.01	131.70	129.92	131.21	131.21	454,500
2019-08-16	127.74	129.69	124.77	129.29	129.29	426,300
2019-08-15	127.49	128.06	124.77	126.49	126.49	410,300
2019-08-14	127.35	129.52	126.84	127.00	127.00	514,300
2019-08-13	127.80	131.35	127.69	128.56	128.56	809,200
2019-08-12	129.70	129.80	127.60	128.51	128.51	327,300
2019-08-09	131.89	133.11	129.92	130.58	130.58	328,800
2019-08-08	130.56	133.49	130.29	132.47	132.47	542,800
2019-08-07	127.56	130.38	125.86	129.34	129.34	606,100
2019-08-06	128.88	129.63	125.85	128.44	128.44	1,038,100
2019-08-05	133.00	133.30	127.58	128.02	128.02	903,000
2019-08-02	136.91	136.98	134.50	135.11	135.11	570,300
2019-08-01	140.00	140.34	135.65	137.41	137.41	790,800
2019-07-31	138.50	144.19	138.48	139.33	139.33	1,282,000
2019-07-30	148.37	149.19	136.16	138.26	138.26	2,994,200
2019-07-29	171.25	171.78	169.62	170.73	170.73	432,500
2019-07-26	168.97	171.44	168.45	171.04	171.04	332,300
2019-07-25	168.54	168.88	167.54	168.14	168.14	284,800
2019-07-24	169.15	169.66	167.53	168.98	168.98	218,600
2019-07-23	169.00	169.44	167.51	169.35	169.35	288,900
2019-07-22	166.20	168.50	166.20	167.72	167.72	349,300
2019-07-19	169.88	169.92	165.71	165.79	165.79	301,300
2019-07-18	167.99	169.02	167.39	168.55	168.55	351,300
2019-07-17	169.48	170.65	168.25	168.42	168.42	229,200
2019-07-16	171.04	171.12	168.87	169.02	169.02	274,200
2019-07-15	170.47	171.36	169.46	170.87	170.87	242,200
2019-07-12	170.14	170.50	168.85	170.24	170.24	167,100
2019-07-11	168.88	169.91	168.18	169.50	169.50	223,900
2019-07-10	168.31	169.06	168.10	168.36	168.36	214,100
2019-07-09	166.28	168.03	165.96	167.58	167.58	321,400
2019-07-08	168.60	168.60	166.86	167.14	167.14	349,900
2019-07-05	167.09	168.97	165.87	168.97	168.97	227,100
2019-07-03	165.75	168.03	164.66	167.84	167.84	281,800
2019-07-02	163.22	165.14	163.01	165.07	165.07	291,000
2019-07-01	162.79	163.66	161.54	163.65	163.65	269,400
2019-06-28	159.44	161.17	159.10	160.94	160.94	727,500
2019-06-27	158.93	159.78	157.24	158.97	158.97	377,600
2019-06-26	161.38	161.72	158.11	158.14	158.14	394,800
2019-06-25	161.94	162.79	160.37	160.99	160.99	338,600
2019-06-24	161.63	162.66	160.87	161.84	161.84	251,200
2019-06-21	160.19	161.58	158.63	161.47	161.47	791,600
2019-06-20	161.42	162.40	160.22	160.42	160.42	288,400
2019-06-19	159.35	160.77	158.37	160.39	160.39	221,700
2019-06-18	160.01	161.00	159.19	159.43	159.43	349,500
2019-06-17	159.05	160.05	158.64	159.03	159.03	170,800
2019-06-14	158.72	159.29	157.42	158.58	158.58	240,900
2019-06-13	158.00	158.92	157.23	158.60	158.60	169,600
2019-06-12	157.64	158.16	156.97	157.28	157.28	185,000
2019-06-11	159.47	159.49	155.90	157.11	157.11	319,000
2019-06-10	158.27	159.68	156.86	159.02	159.02	412,000
2019-06-07	155.48	158.12	155.39	157.48	157.48	308,100
2019-06-06	154.70	154.84	153.43	154.21	154.21	331,100
2019-06-05	152.11	154.54	151.75	154.47	154.47	234,600
2019-06-04	150.78	151.54	149.22	151.34	151.34	427,000
2019-06-03	151.15	151.56	148.72	149.85	149.85	412,300
2019-05-31	151.16	152.88	150.61	151.30	151.30	306,800
2019-05-30	152.07	152.91	151.78	152.62	152.62	249,500

← NewerPage 31 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.