Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 153.80
+3.15 (2.09%)
At close: Aug 14, 2026
BIT:1IT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |