Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 211.70
+1.20 (0.57%)
At close: Aug 28, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | - | 0.57% | 50 |
| Aug 27, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | - | - |
| Aug 26, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | - | - |
| Aug 25, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | - | - |
| Aug 22, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | - | - |
| Aug 21, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | - | - |
| Aug 20, 2025 | 212.00 | 212.00 | 210.50 | 210.50 | - | 6.39% | 5 |
| Aug 19, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 18, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 14, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 13, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 12, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 11, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | - | - |
| Aug 8, 2025 | 199.05 | 199.05 | 197.85 | 197.85 | - | -31.28% | 10 |
| Aug 7, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | - | - | - |
| Aug 6, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | - | - | - |
| Aug 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | - | - | - |
| Aug 4, 2025 | 287.80 | 287.90 | 286.70 | 287.90 | - | -5.54% | 50 |
| Aug 1, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | - | - |
| Jul 31, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | - | - |
| Jul 30, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | - | - |
| Jul 29, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | - | - |
| Jul 28, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | - | - | - |
| Jul 25, 2025 | 304.40 | 304.80 | 304.40 | 304.80 | - | 0.07% | 3 |
| Jul 24, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | - | - | - |
| Jul 23, 2025 | 307.10 | 307.10 | 304.60 | 304.60 | - | -21.39% | 6 |
| Jul 22, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 21, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 18, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 17, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 16, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 15, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 14, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 11, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 10, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 9, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 8, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 7, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 4, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 3, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 2, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jul 1, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 30, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 27, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 26, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 25, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 24, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 23, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 20, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |
| Jun 19, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | - | - | - |