Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 124.00
+9.70 (8.49%)
At close: Jul 24, 2026
BIT:1IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 123.90 | 123.90 | 123.90 | 132.25 | 132.25 | 6.65% | 50 |
| Jul 24, 2026 | 123.30 | 123.30 | 123.30 | 124.00 | 124.00 | 8.49% | 5 |
| Jul 23, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.27% | - |
| Jul 22, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -2.30% | - |
| Jul 21, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.75% | - |
| Jul 20, 2026 | 119.45 | 119.45 | 119.45 | 120.60 | 120.60 | -0.86% | 50 |
| Jul 17, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0.29% | - |
| Jul 16, 2026 | 119.45 | 119.45 | 119.45 | 121.30 | 121.30 | 1.80% | 115 |
| Jul 15, 2026 | 119.50 | 120.70 | 119.50 | 119.15 | 119.15 | 0.97% | 277 |
| Jul 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.92% | - |
| Jul 13, 2026 | 117.50 | 118.00 | 117.50 | 121.55 | 121.55 | 3.89% | 47 |
| Jul 10, 2026 | 116.40 | 118.50 | 116.40 | 117.00 | 117.00 | 1.25% | 40 |
| Jul 9, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -3.67% | - |
| Jul 8, 2026 | 123.80 | 123.80 | 123.80 | 119.95 | 119.95 | -2.87% | 50 |
| Jul 7, 2026 | 119.60 | 123.80 | 119.00 | 123.50 | 123.50 | 4.44% | 134 |
| Jul 6, 2026 | 119.60 | 119.60 | 119.60 | 118.25 | 118.25 | -3.27% | 80 |
| Jul 3, 2026 | 123.55 | 123.55 | 123.55 | 122.25 | 122.25 | 2.77% | 1 |
| Jul 2, 2026 | 116.35 | 116.35 | 116.35 | 118.95 | 118.95 | -0.42% | 19 |
| Jul 1, 2026 | 115.85 | 115.85 | 115.85 | 119.45 | 119.45 | 4.92% | 57 |
| Jun 30, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -3.92% | - |
| Jun 29, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.33% | - |
| Jun 26, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 3.54% | - |
| Jun 25, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -2.25% | - |
| Jun 24, 2026 | 114.30 | 114.30 | 114.30 | 115.55 | 115.55 | 1.99% | 60 |
| Jun 23, 2026 | 113.55 | 113.55 | 110.55 | 113.30 | 113.30 | 2.03% | 101 |
| Jun 22, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -5.57% | - |
| Jun 19, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 2.31% | - |
| Jun 18, 2026 | 116.30 | 116.30 | 116.30 | 114.95 | 114.95 | -5.12% | 10 |
| Jun 17, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.50% | - |
| Jun 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.23% | - |
| Jun 15, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.16% | 10 |
| Jun 12, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -1.36% | - |
| Jun 11, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -5.30% | - |
| Jun 10, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.29% | - |
| Jun 9, 2026 | 136.15 | 136.15 | 136.15 | 136.25 | 136.25 | -3.16% | 25 |
| Jun 8, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.29% | - |
| Jun 5, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -2.60% | - |
| Jun 4, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 1.12% | - |
| Jun 3, 2026 | 149.25 | 149.25 | 141.15 | 142.45 | 142.45 | -3.19% | 41 |
| Jun 2, 2026 | 154.00 | 154.00 | 147.50 | 147.15 | 147.15 | -3.19% | 26 |
| Jun 1, 2026 | 151.75 | 151.75 | 151.75 | 152.00 | 152.00 | 8.57% | 11 |
| May 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.56% | - |
| May 28, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 1.06% | - |
| May 27, 2026 | 135.65 | 135.65 | 135.65 | 136.40 | 136.40 | -0.40% | 8 |
| May 26, 2026 | 137.50 | 137.50 | 137.50 | 136.95 | 136.95 | -6.81% | 8 |
| May 25, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 6.91% | - |
| May 22, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 2.38% | - |
| May 21, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.83% | - |
| May 20, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -3.55% | - |
| May 19, 2026 | 139.75 | 139.75 | 139.75 | 138.05 | 138.05 | 5.18% | 50 |