Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 210.40
+2.70 (1.30%)
At close: Jan 9, 2026
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 198.15 | 198.15 | 198.00 | 198.00 | 198.00 | 0.33% | 13 |
| Dec 4, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 1.05% | - |
| Dec 3, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -1.26% | - |
| Dec 2, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.54% | - |
| 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 |