Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 217.00
0.00 (0.00%)
At close: Oct 31, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | - | - | - |
| Oct 29, 2025 | 216.40 | 217.00 | 216.40 | 217.00 | - | -0.96% | 5 |
| Oct 28, 2025 | 222.70 | 222.70 | 217.70 | 219.10 | - | - | 33 |
| Oct 27, 2025 | 218.80 | 219.10 | 218.80 | 219.10 | - | 2.62% | 16 |
| Oct 24, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | - | - | - |
| Oct 23, 2025 | 219.40 | 219.40 | 213.50 | 213.50 | - | -3.44% | 14 |
| Oct 22, 2025 | 220.00 | 221.10 | 220.00 | 221.10 | - | 9.19% | 53 |
| Oct 21, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | - | - |
| Oct 20, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | - | - |
| Oct 17, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | - | - | - |
| Oct 16, 2025 | 205.90 | 205.90 | 202.10 | 202.50 | - | -4.35% | 18 |
| Oct 15, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | - | - | - |
| Oct 14, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | - | - | - |
| Oct 13, 2025 | 207.10 | 211.70 | 207.10 | 211.70 | - | 1.05% | 14 |
| Oct 10, 2025 | 210.00 | 210.00 | 209.50 | 209.50 | - | -1.87% | 14 |
| Oct 9, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | - | - | - |
| Oct 8, 2025 | 212.40 | 213.50 | 212.40 | 213.50 | - | -2.47% | 2 |
| Oct 7, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | - | - | - |
| Oct 6, 2025 | 221.00 | 221.00 | 218.90 | 218.90 | - | 0.74% | 190 |
| Oct 3, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | - | - | - |
| Oct 2, 2025 | 215.00 | 217.30 | 215.00 | 217.30 | - | 0.23% | 5 |
| Oct 1, 2025 | 224.70 | 226.20 | 216.80 | 216.80 | - | -2.87% | 41 |
| Sep 30, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | - | - | - |
| Sep 29, 2025 | 223.70 | 223.70 | 223.20 | 223.20 | - | 5.73% | 7 |
| Sep 26, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 25, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 24, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 23, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 22, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 19, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 18, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 17, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | - | - |
| Sep 16, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | - | 2.33% | 2 |
| Sep 15, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 12, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 11, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 10, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 9, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 8, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | - | - |
| Sep 5, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | 0.15% | 3 |
| Sep 4, 2025 | 211.00 | 211.00 | 206.00 | 206.00 | - | -3.33% | 15 |
| Sep 3, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | - | - | - |
| Sep 2, 2025 | 210.00 | 213.10 | 210.00 | 213.10 | - | -0.33% | 47 |
| Sep 1, 2025 | 203.80 | 213.80 | 203.80 | 213.80 | - | 0.99% | 47 |
| Aug 29, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | - | - | - |
| 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 | - | - | - |