Gartner, Inc. (ETR:GGRA)
Germany · Delayed Price · Currency is EUR 167.00
-0.45 (-0.27%)
At close: Oct 7, 2026
ETR:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 165.05 | 167.00 | 165.05 | 167.00 | 167.00 | -0.27% | 8 |
| Oct 6, 2026 | 166.55 | 168.45 | 166.55 | 167.45 | 167.45 | 0.45% | 14 |
| Oct 5, 2026 | 165.10 | 168.50 | 165.10 | 166.70 | 166.70 | -0.77% | 50 |
| Oct 2, 2026 | 172.30 | 175.80 | 168.00 | 168.00 | 168.00 | -2.38% | 39 |
| Oct 1, 2026 | 164.00 | 176.30 | 164.00 | 172.10 | 172.10 | 4.27% | 47 |
| Sep 30, 2026 | 164.70 | 165.05 | 161.85 | 165.05 | 165.05 | 0.33% | - |
| Sep 29, 2026 | 163.90 | 164.50 | 163.90 | 164.50 | 164.50 | 0.67% | 2 |
| Sep 28, 2026 | 166.05 | 166.05 | 163.20 | 163.40 | 163.40 | 0.12% | 7 |
| Sep 25, 2026 | 156.75 | 163.20 | 156.75 | 163.20 | 163.20 | 4.28% | - |
| Sep 24, 2026 | 156.70 | 160.10 | 156.50 | 156.50 | 156.50 | -1.32% | 26 |
| Sep 23, 2026 | 156.80 | 158.60 | 156.80 | 158.60 | 158.60 | 1.34% | - |
| Sep 22, 2026 | 159.30 | 161.45 | 156.50 | 156.50 | 156.50 | -3.04% | 48 |
| Sep 21, 2026 | 162.70 | 163.80 | 161.40 | 161.40 | 161.40 | -0.77% | 1 |
| Sep 18, 2026 | 163.50 | 164.80 | 162.00 | 162.65 | 162.65 | -1.78% | 16 |
| Sep 17, 2026 | 167.95 | 168.25 | 165.60 | 165.60 | 165.60 | 0.03% | - |
| Sep 16, 2026 | 168.75 | 170.05 | 165.55 | 165.55 | 165.55 | -3.55% | - |
| Sep 15, 2026 | 168.55 | 171.65 | 167.70 | 171.65 | 171.65 | 3.62% | 69 |
| Sep 14, 2026 | 155.75 | 165.65 | 155.75 | 165.65 | 165.65 | 9.77% | 133 |
| Sep 11, 2026 | 147.00 | 150.90 | 146.95 | 150.90 | 150.90 | 3.11% | 121 |
| Sep 10, 2026 | 146.00 | 152.55 | 146.00 | 146.35 | 146.35 | 1.07% | 47 |
| Sep 9, 2026 | 149.70 | 151.00 | 144.80 | 144.80 | 144.80 | -4.07% | 161 |
| Sep 8, 2026 | 159.45 | 159.45 | 150.95 | 150.95 | 150.95 | -5.89% | - |
| Sep 7, 2026 | 161.00 | 161.00 | 160.40 | 160.40 | 160.40 | 0.06% | - |
| Sep 4, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -2.58% | - |
| Sep 3, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.95% | 1 |
| Sep 2, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -2.42% | - |
| Sep 1, 2026 | 165.80 | 165.80 | 165.40 | 165.40 | 165.40 | -2.59% | 52 |
| Aug 31, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.82% | - |
| Aug 28, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.18% | - |
| Aug 27, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 3.54% | - |
| Aug 26, 2026 | 164.55 | 165.70 | 163.20 | 165.05 | 165.05 | -3.73% | 1,178 |
| Aug 25, 2026 | 175.85 | 175.85 | 171.45 | 171.45 | 171.45 | -0.29% | 34 |
| Aug 24, 2026 | 172.25 | 172.25 | 171.95 | 171.95 | 171.95 | 2.23% | 15 |
| 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% | - |