Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 135.70
+6.85 (5.32%)
At close: Mar 27, 2026
FRA:GGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 5.32% | - |
| Mar 26, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.96% | - |
| Mar 25, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -6.87% | - |
| Mar 24, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 1.82% | - |
| Mar 23, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.18% | - |
| Mar 20, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -1.23% | - |
| Mar 19, 2026 | 137.00 | 138.65 | 136.75 | 138.65 | 138.65 | -1.39% | 21 |
| Mar 18, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.66% | - |
| Mar 17, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -5.98% | - |
| Mar 16, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 4.51% | - |
| Mar 13, 2026 | 138.65 | 140.75 | 138.65 | 140.75 | 140.75 | 2.59% | 40 |
| Mar 12, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.85% | - |
| Mar 11, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -4.79% | - |
| Mar 10, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.81% | - |
| Mar 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -5.44% | - |
| Mar 6, 2026 | 147.10 | 147.10 | 147.00 | 147.00 | 147.00 | 1.03% | 10 |
| Mar 5, 2026 | 142.45 | 145.50 | 142.45 | 145.50 | 145.50 | 4.08% | 14 |
| Mar 4, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 4.72% | - |
| Mar 3, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -0.52% | 25 |
| Mar 2, 2026 | 132.40 | 134.20 | 132.40 | 134.20 | 134.20 | 1.67% | 105 |
| Feb 27, 2026 | 130.80 | 132.00 | 130.80 | 132.00 | 132.00 | 2.60% | 38 |
| Feb 26, 2026 | 125.30 | 128.65 | 125.30 | 128.65 | 128.65 | 3.29% | 6 |
| Feb 25, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.20% | - |
| Feb 24, 2026 | 122.60 | 124.30 | 122.60 | 124.30 | 124.30 | -2.97% | 20 |
| Feb 23, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -3.61% | - |
| 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% | - |