Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 168.20
-3.60 (-2.10%)
At close: Oct 2, 2026
BIT:1IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 181.15 | 181.15 | 172.65 | 168.20 | 168.20 | -2.10% | 77 |
| Oct 1, 2026 | 169.80 | 173.80 | 169.80 | 171.80 | 171.80 | 4.18% | 108 |
| Sep 30, 2026 | 157.95 | 157.95 | 157.95 | 164.90 | 164.90 | 0.52% | 4 |
| Sep 29, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.52% | - |
| Sep 28, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.09% | - |
| Sep 25, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 4.32% | - |
| Sep 24, 2026 | 158.75 | 159.60 | 153.90 | 156.30 | 156.30 | -1.20% | 130 |
| Sep 23, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.67% | - |
| Sep 22, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -2.60% | - |
| Sep 21, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -0.80% | - |
| Sep 18, 2026 | 162.00 | 162.00 | 162.00 | 162.65 | 162.65 | -2.02% | 2 |
| Sep 17, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.24% | - |
| Sep 16, 2026 | 170.55 | 170.55 | 170.55 | 165.60 | 165.60 | -2.90% | 14 |
| Sep 15, 2026 | 167.90 | 167.90 | 167.90 | 170.55 | 170.55 | 3.08% | 18 |
| Sep 14, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 9.57% | - |
| Sep 11, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3.00% | - |
| Sep 10, 2026 | 145.85 | 145.85 | 145.85 | 146.60 | 146.60 | 1.24% | 22 |
| Sep 9, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -4.07% | - |
| Sep 8, 2026 | 155.70 | 155.70 | 155.70 | 150.95 | 150.95 | -4.37% | 20 |
| Sep 7, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -1.65% | - |
| Sep 4, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -2.43% | - |
| Sep 3, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.67% | - |
| Sep 2, 2026 | 164.60 | 164.70 | 162.65 | 161.80 | 161.80 | -2.03% | 73 |
| Sep 1, 2026 | 166.20 | 166.20 | 166.20 | 165.15 | 165.15 | -2.71% | 20 |
| Aug 31, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -0.88% | - |
| Aug 28, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.53% | - |
| Aug 27, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 3.37% | - |
| Aug 26, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -3.85% | - |
| Aug 25, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -0.41% | - |
| Aug 24, 2026 | 167.00 | 172.25 | 167.00 | 172.10 | 172.10 | 2.20% | 51 |
| Aug 21, 2026 | 159.40 | 168.00 | 159.40 | 168.40 | 168.40 | 0.78% | 7 |
| Aug 20, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.06% | - |
| Aug 19, 2026 | 163.75 | 167.80 | 163.75 | 167.00 | 167.00 | 3.95% | 59 |
| Aug 18, 2026 | 148.95 | 158.05 | 148.95 | 160.65 | 160.65 | 6.71% | 168 |
| Aug 17, 2026 | 151.65 | 151.65 | 150.80 | 150.55 | 150.55 | -2.11% | 72 |
| Aug 14, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 2.09% | - |
| Aug 13, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -3.86% | - |
| Aug 12, 2026 | 155.55 | 155.55 | 155.55 | 156.70 | 156.70 | -3.54% | 2 |
| Aug 11, 2026 | 160.70 | 160.70 | 160.70 | 162.45 | 162.45 | -0.98% | 18 |
| Aug 10, 2026 | 162.10 | 163.00 | 160.10 | 164.05 | 164.05 | -0.27% | 90 |
| Aug 7, 2026 | 164.45 | 167.00 | 164.45 | 164.50 | 164.50 | 4.18% | 22 |
| Aug 6, 2026 | 163.70 | 163.70 | 158.85 | 157.90 | 157.90 | -3.54% | 19 |
| Aug 5, 2026 | 162.55 | 164.65 | 161.20 | 163.70 | 163.70 | 7.38% | 9 |
| Aug 4, 2026 | 131.25 | 131.25 | 131.25 | 152.45 | 152.45 | 16.15% | 99 |
| Aug 3, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.27% | - |
| Jul 31, 2026 | 130.05 | 130.05 | 130.05 | 130.90 | 130.90 | - | 5 |
| Jul 30, 2026 | 144.10 | 144.10 | 130.30 | 130.90 | 130.90 | -9.35% | 115 |
| Jul 29, 2026 | 139.80 | 139.80 | 139.80 | 144.40 | 144.40 | 3.29% | 30 |
| Jul 28, 2026 | 135.00 | 140.35 | 135.00 | 139.80 | 139.80 | 5.71% | 327 |
| Jul 27, 2026 | 123.90 | 123.90 | 123.90 | 132.25 | 132.25 | 6.65% | 50 |