Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 198.80
+0.70 (0.35%)
At close: Nov 28, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 197.50 | 200.90 | 197.50 | 200.90 | 200.90 | 1.06% | 69 |
| Nov 28, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.35% | - |
| Nov 27, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -2.17% | - |
| Nov 26, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.38% | - |
| Nov 25, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.05% | - |
| Nov 24, 2025 | 202.70 | 202.70 | 199.90 | 199.90 | 199.90 | 3.47% | 69 |
| Nov 21, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -1.83% | - |
| Nov 20, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.47% | - |
| Nov 19, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0.96% | - |
| Nov 18, 2025 | 192.85 | 192.85 | 192.10 | 192.10 | 192.10 | -4.81% | 17 |
| Nov 17, 2025 | 198.45 | 201.80 | 198.45 | 201.80 | 201.80 | 3.06% | 50 |
| Nov 14, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.06% | - |
| Nov 13, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.83% | - |
| Nov 12, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.55% | - |
| Nov 11, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -2.00% | - |
| Nov 10, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 2.61% | - |
| Nov 7, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -5.56% | - |
| Nov 6, 2025 | 203.80 | 206.90 | 203.80 | 206.90 | 206.90 | 5.86% | 60 |
| Nov 5, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.14% | - |
| Nov 4, 2025 | 211.80 | 211.80 | 197.70 | 197.70 | 197.70 | -5.95% | 79 |
| Nov 3, 2025 | 213.90 | 213.90 | 210.20 | 210.20 | 210.20 | -1.82% | 10 |
| Oct 31, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 0.05% | - |
| Oct 30, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.25% | - |
| Oct 29, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.60% | - |
| Oct 28, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.50% | - |
| Oct 27, 2025 | 216.30 | 219.10 | 216.30 | 219.10 | 219.10 | 1.62% | 20 |
| Oct 24, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0.09% | - |
| Oct 23, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.14% | - |
| Oct 22, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.50% | - |
| Oct 21, 2025 | 207.20 | 221.20 | 207.20 | 221.20 | 221.20 | 9.78% | 165 |
| Oct 20, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.26% | - |
| Oct 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.53% | - |
| Oct 16, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -4.62% | - |
| Oct 15, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 1.44% | - |
| Oct 14, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -0.05% | - |
| Oct 13, 2025 | 207.10 | 211.70 | 207.10 | 209.00 | 209.00 | -0.62% | 76 |
| Oct 10, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 0.14% | - |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.05% | 16 |
| Oct 8, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -3.63% | - |
| Oct 7, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.59% | - |
| Oct 6, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.27% | - |
| Oct 3, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 2.58% | - |
| Oct 2, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.93% | - |
| Oct 1, 2025 | 220.70 | 220.70 | 215.00 | 215.00 | 215.00 | -2.67% | 66 |
| Sep 30, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -1.65% | - |
| Sep 29, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.58% | - |
| Sep 26, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.04% | - |
| Sep 25, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 2.67% | - |
| Sep 24, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.69% | - |
| Sep 23, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.02% | - |