Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 195.60
+0.70 (0.36%)
At close: Jan 21, 2026
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 198.75 | 198.75 | 191.20 | 195.60 | 195.60 | 0.36% | 54 |
| Jan 20, 2026 | 195.30 | 195.30 | 195.30 | 194.90 | 194.90 | -1.84% | 50 |
| Jan 19, 2026 | 199.00 | 199.00 | 199.00 | 198.55 | 198.55 | 0.03% | 50 |
| Jan 16, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -2.93% | - |
| Jan 15, 2026 | 207.50 | 207.50 | 207.50 | 204.50 | 204.50 | -0.34% | 50 |
| Jan 14, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 2.24% | - |
| Jan 13, 2026 | 212.20 | 212.20 | 212.20 | 200.70 | 200.70 | -4.61% | 15 |
| Jan 12, 2026 | 202.70 | 217.70 | 202.70 | 210.40 | 210.40 | -2.05% | 10 |
| Jan 9, 2026 | 217.80 | 217.80 | 217.80 | 214.80 | 214.80 | 2.43% | 3 |
| Jan 8, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.38% | - |
| Jan 7, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.63% | - |
| Jan 6, 2026 | 202.40 | 205.40 | 202.40 | 207.60 | 207.60 | 0.73% | 34 |
| Jan 5, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.63% | - |
| Jan 2, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -4.38% | - |
| Dec 30, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.84% | - |
| Dec 29, 2025 | 215.30 | 215.30 | 215.30 | 215.10 | 215.10 | 1.37% | 15 |
| Dec 23, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.70% | - |
| Dec 22, 2025 | 212.90 | 212.90 | 212.90 | 213.70 | 213.70 | -0.60% | 3 |
| Dec 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.32% | - |
| Dec 18, 2025 | 212.30 | 213.90 | 212.00 | 212.20 | 212.20 | -2.66% | 28 |
| Dec 17, 2025 | 212.00 | 216.00 | 212.00 | 218.00 | 218.00 | 3.81% | 30 |
| Dec 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.86% | - |
| Dec 15, 2025 | 204.10 | 207.00 | 204.10 | 208.20 | 208.20 | 2.01% | 6 |
| Dec 12, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 3.24% | - |
| Dec 11, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 0.74% | - |
| Dec 10, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -0.51% | - |
| Dec 9, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0.25% | - |
| Dec 8, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 0.95% | - |
| Dec 5, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.66% | - |
| Dec 4, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -2.27% | - |
| Dec 3, 2025 | 196.20 | 196.20 | 196.20 | 202.80 | 202.80 | 5.08% | 3 |
| Dec 2, 2025 | 192.65 | 192.65 | 192.65 | 193.00 | 193.00 | -4.27% | 11 |
| Dec 1, 2025 | 201.40 | 201.40 | 201.40 | 201.60 | 201.60 | 0.40% | 2 |
| Nov 28, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -10.68% | - |
| Nov 27, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 11.56% | - |
| Nov 26, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -0.44% | - |
| Nov 25, 2025 | 193.00 | 203.00 | 193.00 | 202.40 | 202.40 | 1.71% | 11 |
| Nov 24, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.85% | - |
| Nov 21, 2025 | 198.00 | 198.00 | 193.00 | 200.70 | 200.70 | 3.13% | 13 |
| Nov 20, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.10% | - |
| Nov 19, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.56% | - |
| Nov 18, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.71% | - |
| Nov 17, 2025 | 198.00 | 198.00 | 198.00 | 197.30 | 197.30 | -0.68% | 8 |
| Nov 14, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | -0.97% | - |
| Nov 13, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.80% | - |
| Nov 12, 2025 | 202.60 | 202.60 | 202.60 | 199.00 | 199.00 | -0.50% | 15 |
| Nov 11, 2025 | 187.95 | 200.90 | 187.95 | 200.00 | 200.00 | 0.86% | 36 |
| Nov 10, 2025 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | -0.03% | - |
| Nov 7, 2025 | 195.40 | 195.40 | 195.40 | 198.35 | 198.35 | -0.70% | 15 |
| Nov 6, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -2.04% | - |