Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 133.30
+4.10 (3.17%)
At close: Apr 16, 2026
BIT:1IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 146.55 | 146.55 | 146.55 | 132.10 | 132.10 | -0.90% | 8 |
| Apr 16, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 3.17% | - |
| Apr 15, 2026 | 128.55 | 128.55 | 128.55 | 129.20 | 129.20 | 1.21% | 5 |
| Apr 14, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -0.23% | - |
| Apr 13, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 5.44% | - |
| Apr 10, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -5.34% | - |
| Apr 9, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -2.10% | - |
| Apr 8, 2026 | 130.85 | 130.85 | 129.65 | 130.95 | 130.95 | - | 43 |
| Apr 7, 2026 | 141.00 | 141.00 | 141.00 | 130.95 | 130.95 | -3.71% | 8 |
| Apr 2, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.04% | - |
| Apr 1, 2026 | 132.25 | 132.25 | 131.90 | 135.95 | 135.95 | -1.02% | 67 |
| Mar 31, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -1.15% | - |
| Mar 30, 2026 | 131.05 | 131.05 | 131.05 | 138.95 | 138.95 | 3.93% | 26 |
| Mar 27, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.30% | - |
| Mar 26, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 5.30% | - |
| Mar 25, 2026 | 124.00 | 136.40 | 124.00 | 127.35 | 127.35 | -4.21% | 30 |
| Mar 24, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -1.66% | - |
| Mar 23, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.80% | - |
| Mar 20, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.80% | - |
| Mar 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.54% | - |
| Mar 18, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.28% | - |
| Mar 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.67% | - |
| Mar 16, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -2.79% | - |
| Mar 13, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 5.53% | - |
| Mar 12, 2026 | 144.95 | 145.00 | 143.40 | 137.50 | 137.50 | 1.85% | 176 |
| Mar 11, 2026 | 133.40 | 133.40 | 133.40 | 135.00 | 135.00 | -1.17% | 1 |
| Mar 10, 2026 | 142.30 | 142.30 | 133.30 | 136.60 | 136.60 | -8.04% | 83 |
| Mar 9, 2026 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | -1.03% | - |
| Mar 6, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 1.97% | - |
| Mar 5, 2026 | 147.70 | 147.70 | 147.70 | 147.20 | 147.20 | 3.74% | 3 |
| Mar 4, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 2.45% | - |
| Mar 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 6.62% | - |
| Mar 2, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.12% | - |
| Feb 27, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.27% | - |
| Feb 26, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 4.00% | - |
| Feb 25, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.11% | - |
| Feb 24, 2026 | 126.70 | 126.70 | 126.70 | 126.50 | 126.50 | -2.39% | 1 |
| Feb 23, 2026 | 130.20 | 130.20 | 130.20 | 129.60 | 129.60 | -0.69% | 1 |
| Feb 20, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -2.39% | - |
| Feb 19, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -1.40% | - |
| Feb 18, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 3.99% | - |
| Feb 17, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.84% | - |
| Feb 16, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.53% | - |
| Feb 13, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -3.58% | - |
| Feb 12, 2026 | 136.90 | 136.90 | 136.90 | 137.05 | 137.05 | 5.75% | 8 |
| Feb 11, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -5.19% | - |
| Feb 10, 2026 | 133.00 | 133.00 | 133.00 | 136.70 | 136.70 | 3.64% | 16 |
| Feb 9, 2026 | 131.65 | 131.65 | 131.45 | 131.90 | 131.90 | - | 115 |
| Feb 6, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.31% | - |
| Feb 5, 2026 | 131.65 | 131.65 | 131.65 | 130.20 | 130.20 | -3.66% | 8 |