Gartner, Inc. (BIT:1IT)
Italy · Delayed Price · Currency is EUR 136.40
-0.55 (-0.40%)
Last updated: May 27, 2026, 5:14 PM CET
BIT:1IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 128.05 | 128.05 | 128.05 | 131.25 | 131.25 | 6.88% | 25 |
| May 15, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.44% | - |
| May 14, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.44% | - |
| May 13, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -5.52% | - |
| May 12, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.15% | - |
| May 11, 2026 | 134.15 | 134.30 | 134.15 | 131.10 | 131.10 | -1.61% | 28 |
| May 8, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 1.25% | - |
| May 7, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 3.09% | - |
| May 6, 2026 | 128.00 | 129.70 | 128.00 | 127.65 | 127.65 | -2.74% | 20 |
| May 5, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 4.08% | - |
| May 4, 2026 | 127.80 | 127.80 | 127.80 | 126.10 | 126.10 | -1.37% | 79 |
| Apr 30, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -0.70% | - |
| Apr 29, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -1.04% | - |
| Apr 28, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.17% | - |
| Apr 27, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 1.74% | - |
| Apr 24, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.76% | - |
| Apr 23, 2026 | 126.25 | 126.25 | 126.25 | 125.45 | 125.45 | -6.49% | 2 |
| Apr 22, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -1.14% | - |
| Apr 21, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 3.00% | - |
| Apr 20, 2026 | 131.90 | 131.90 | 131.50 | 131.75 | 131.75 | -0.26% | 13 |
| 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% | - |