Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 145.65
-5.90 (-3.89%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 152.80 | 153.50 | 151.55 | 151.55 | - | -0.10% | 9 |
| Jun 1, 2026 | 139.00 | 151.70 | 139.00 | 151.70 | 151.70 | 10.33% | 15 |
| May 29, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.81% | - |
| May 28, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.26% | - |
| May 27, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -3.79% | - |
| May 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.04% | - |
| May 25, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 3.82% | - |
| May 22, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.30% | - |
| May 21, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 0.45% | - |
| May 20, 2026 | 132.20 | 134.70 | 132.20 | 134.70 | 134.70 | 1.66% | 40 |
| May 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 6.81% | - |
| May 18, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 3.12% | - |
| May 15, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -2.20% | - |
| May 14, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | - |
| May 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.29% | - |
| May 12, 2026 | 129.15 | 131.70 | 129.15 | 131.70 | 131.70 | -1.72% | 20 |
| May 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.11% | - |
| May 8, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 4.82% | - |
| May 7, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -0.16% | - |
| May 6, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 2.32% | - |
| May 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.16% | - |
| May 4, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -2.00% | - |
| Apr 30, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -0.97% | - |
| Apr 29, 2026 | 128.05 | 128.60 | 128.05 | 128.60 | 128.60 | -1.19% | 10 |
| Apr 28, 2026 | 125.80 | 130.15 | 125.80 | 130.15 | 130.15 | 2.44% | 10 |
| Apr 27, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -0.04% | - |
| Apr 24, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -4.29% | - |
| Apr 23, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -1.78% | - |
| Apr 22, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 2.35% | - |
| Apr 21, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 1.77% | - |
| Apr 20, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -2.95% | - |
| Apr 17, 2026 | 130.95 | 133.75 | 130.95 | 133.75 | 133.75 | 0.94% | 4 |
| Apr 16, 2026 | 128.60 | 132.50 | 128.60 | 132.50 | 132.50 | 5.45% | 23 |
| Apr 15, 2026 | 125.45 | 125.65 | 125.45 | 125.65 | 125.65 | -3.57% | 30 |
| Apr 14, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 7.55% | - |
| Apr 13, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -4.98% | - |
| Apr 10, 2026 | 125.75 | 127.50 | 125.75 | 127.50 | 127.50 | 0.35% | 30 |
| Apr 9, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -4.26% | - |
| Apr 8, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -2.57% | 16 |
| Apr 7, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 3.89% | 180 |
| Apr 2, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -4.03% | - |
| Apr 1, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -2.43% | - |
| Mar 31, 2026 | 139.70 | 140.00 | 139.70 | 140.00 | 140.00 | 4.09% | 17 |
| Mar 30, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.88% | - |
| 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% | - |