Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 132.90
-2.60 (-1.92%)
At close: Feb 20, 2026
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.92% | - |
| Feb 19, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 3.20% | 70 |
| Feb 18, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.87% | - |
| Feb 17, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.37% | 50 |
| Feb 16, 2026 | 133.00 | 134.30 | 133.00 | 134.30 | 134.30 | 4.55% | 15 |
| Feb 13, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -5.38% | - |
| Feb 12, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.57% | - |
| Feb 11, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -1.40% | - |
| Feb 10, 2026 | 133.35 | 135.55 | 133.35 | 135.55 | 135.55 | 2.38% | 70 |
| Feb 9, 2026 | 131.00 | 132.70 | 131.00 | 132.40 | 132.40 | 3.92% | 150 |
| Feb 6, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -5.42% | - |
| Feb 5, 2026 | 133.00 | 134.70 | 133.00 | 134.70 | 134.70 | 0.15% | 38 |
| Feb 4, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.39% | - |
| Feb 3, 2026 | 171.20 | 171.20 | 128.20 | 132.65 | 132.65 | -23.61% | 174 |
| Feb 2, 2026 | 171.40 | 173.65 | 171.40 | 173.65 | 173.65 | -1.34% | 5 |
| Jan 30, 2026 | 175.45 | 176.00 | 175.45 | 176.00 | 176.00 | -7.39% | 38 |
| Jan 29, 2026 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | -1.88% | 5 |
| Jan 28, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -2.64% | - |
| Jan 27, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 2.00% | - |
| Jan 26, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -2.82% | - |
| Jan 23, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | 1.39% | - |
| Jan 22, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 0.56% | - |
| Jan 21, 2026 | 188.65 | 196.85 | 188.65 | 196.85 | 196.85 | 0.61% | 5 |
| Jan 20, 2026 | 194.10 | 195.65 | 194.10 | 195.65 | 195.65 | 0.31% | 7 |
| Jan 19, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -1.39% | - |
| Jan 16, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -3.13% | - |
| Jan 15, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.69% | - |
| Jan 14, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -1.18% | - |
| Jan 13, 2026 | 206.00 | 208.30 | 203.20 | 203.20 | 203.20 | -2.96% | 55 |
| Jan 12, 2026 | 210.10 | 210.10 | 209.40 | 209.40 | 209.40 | -0.48% | 9 |
| Jan 9, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.30% | - |
| Jan 8, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 0.14% | - |
| Jan 7, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 2.17% | - |
| Jan 6, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -2.78% | - |
| Jan 5, 2026 | 202.10 | 208.80 | 202.10 | 208.80 | 208.80 | -2.57% | 8 |
| Jan 2, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 0.28% | - |
| Dec 30, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -0.14% | - |
| Dec 29, 2025 | 211.90 | 214.00 | 211.90 | 214.00 | 214.00 | 0.85% | 13 |
| Dec 23, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.61% | - |
| Dec 22, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 0.85% | - |
| Dec 19, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | -2.44% | - |
| Dec 18, 2025 | 213.20 | 217.00 | 213.20 | 217.00 | 217.00 | 3.33% | 5 |
| Dec 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.55% | - |
| Dec 16, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 2.73% | - |
| Dec 15, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 1.98% | 17 |
| Dec 12, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 1.39% | - |
| Dec 11, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -1.42% | - |
| Dec 10, 2025 | 195.75 | 197.50 | 195.75 | 197.50 | 197.50 | 1.02% | 47 |
| Dec 9, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.91% | - |
| Dec 8, 2025 | 196.15 | 199.30 | 196.15 | 199.30 | 199.30 | 0.66% | 251 |