Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 202.80
+9.80 (5.08%)
At close: Dec 3, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 199.90 | 202.50 | 199.90 | 203.90 | 203.90 | 3.90% | 7 |
| Nov 4, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -8.12% | - |
| Nov 3, 2025 | 204.50 | 216.70 | 204.50 | 213.60 | 213.60 | 0.28% | 43 |
| Oct 31, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.80% | - |
| Oct 30, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.05% | - |
| Oct 29, 2025 | 216.40 | 216.40 | 216.40 | 217.00 | 217.00 | -0.96% | 5 |
| Oct 28, 2025 | 222.70 | 222.70 | 217.70 | 219.10 | 219.10 | - | 33 |
| Oct 27, 2025 | 218.80 | 218.80 | 218.80 | 219.10 | 219.10 | 1.34% | 16 |
| Oct 24, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 1.26% | - |
| Oct 23, 2025 | 219.40 | 219.40 | 219.40 | 213.50 | 213.50 | -3.44% | 14 |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 221.10 | 221.10 | -0.58% | 53 |
| Oct 21, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 8.54% | - |
| Oct 20, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.49% | - |
| Oct 17, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.69% | - |
| Oct 16, 2025 | 205.90 | 205.90 | 202.10 | 202.50 | 202.50 | -2.78% | 18 |
| Oct 15, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -1.65% | - |
| Oct 14, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.05% | - |
| Oct 13, 2025 | 207.10 | 207.10 | 207.10 | 211.70 | 211.70 | 1.05% | 14 |
| Oct 10, 2025 | 210.00 | 210.00 | 210.00 | 209.50 | 209.50 | -1.87% | 14 |
| Oct 9, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | - |
| Oct 8, 2025 | 212.40 | 212.40 | 212.40 | 213.50 | 213.50 | -1.20% | 2 |
| Oct 7, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -1.28% | - |
| Oct 6, 2025 | 221.00 | 221.00 | 221.00 | 218.90 | 218.90 | -0.73% | 190 |
| Oct 3, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 1.47% | - |
| Oct 2, 2025 | 215.00 | 215.00 | 215.00 | 217.30 | 217.30 | 0.23% | 5 |
| Oct 1, 2025 | 224.70 | 226.20 | 224.70 | 216.80 | 216.80 | -3.00% | 41 |
| Sep 30, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.13% | - |
| Sep 29, 2025 | 223.70 | 223.70 | 223.70 | 223.20 | 223.20 | -1.02% | 7 |