Gartner, Inc. (ETR:GGRA)
Germany · Delayed Price · Currency is EUR 168.20
+14.90 (9.72%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 164.10 | 168.20 | 164.10 | 168.20 | 168.20 | 9.72% | 4 |
| Aug 19, 2026 | 158.90 | 158.90 | 153.30 | 153.30 | 153.30 | 1.79% | 24 |
| Aug 17, 2026 | 151.55 | 151.55 | 150.60 | 150.60 | 150.60 | -2.05% | 6 |
| Aug 14, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 1.99% | - |
| Aug 13, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -3.77% | - |
| Aug 12, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | -3.66% | - |
| Aug 11, 2026 | 163.70 | 163.70 | 162.60 | 162.60 | 162.60 | -1.25% | 6 |
| Aug 10, 2026 | 160.10 | 164.65 | 160.10 | 164.65 | 164.65 | 0.52% | 61 |
| Aug 7, 2026 | 165.95 | 165.95 | 163.80 | 163.80 | 163.80 | 3.54% | 2 |
| Aug 6, 2026 | 158.65 | 158.65 | 158.20 | 158.20 | 158.20 | 4.15% | 63 |
| Aug 4, 2026 | 141.55 | 152.50 | 141.55 | 151.90 | 151.90 | 15.69% | 292 |
| Aug 3, 2026 | 130.55 | 131.30 | 130.55 | 131.30 | 131.30 | -11.82% | 12 |
| Jul 30, 2026 | 146.00 | 148.90 | 146.00 | 148.90 | 148.90 | 12.55% | 19 |
| Jul 27, 2026 | 131.10 | 132.30 | 131.10 | 132.30 | 132.30 | 9.34% | 25 |
| Jul 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.00% | 54 |
| Jul 21, 2026 | 120.70 | 120.70 | 119.80 | 119.80 | 119.80 | -0.91% | 114 |
| Jul 20, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.62% | - |
| Jul 17, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0.37% | - |
| Jul 16, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.76% | - |
| Jul 15, 2026 | 119.65 | 119.65 | 119.10 | 119.10 | 119.10 | 0.34% | 112 |
| Jul 14, 2026 | 118.65 | 118.70 | 118.65 | 118.70 | 118.70 | -0.88% | 65 |
| Jul 8, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 1.23% | - |
| Jul 6, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.46% | - |
| Jul 2, 2026 | 119.80 | 119.80 | 118.00 | 118.85 | 118.85 | -0.21% | 281 |
| Jul 1, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.96% | - |
| Jun 30, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.56% | 5 |
| Jun 29, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.98% | - |
| Jun 26, 2026 | 115.60 | 117.25 | 115.60 | 117.25 | 117.25 | 3.40% | 44 |
| Jun 25, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.73% | - |
| Jun 24, 2026 | 116.25 | 116.25 | 115.40 | 115.40 | 115.40 | 1.58% | 5 |
| Jun 23, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 2.39% | - |
| Jun 22, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | -8.68% | - |
| Jun 17, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -4.44% | - |
| Jun 15, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -6.40% | - |
| Jun 10, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.26% | - |
| Jun 9, 2026 | 136.55 | 136.55 | 136.20 | 136.20 | 136.20 | -3.03% | 18 |
| Jun 8, 2026 | 141.20 | 141.20 | 140.45 | 140.45 | 140.45 | 0.18% | 7 |
| Jun 5, 2026 | 142.25 | 142.25 | 140.20 | 140.20 | 140.20 | -0.78% | 58 |