Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 161.30
-3.65 (-2.21%)
At close: Sep 18, 2026
FRA:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -2.21% | - |
| Sep 17, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -1.23% | - |
| Sep 16, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.15% | - |
| Sep 15, 2026 | 167.45 | 167.45 | 167.25 | 167.25 | 167.25 | 1.46% | 18 |
| Sep 14, 2026 | 155.00 | 164.90 | 155.00 | 164.85 | 164.85 | 13.81% | 1,033 |
| Sep 11, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 0.91% | - |
| Sep 10, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -4.27% | - |
| Sep 9, 2026 | 146.25 | 150.40 | 146.25 | 149.95 | 149.95 | -5.00% | 245 |
| Sep 8, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.09% | - |
| Sep 7, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.65% | - |
| Sep 4, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 4.05% | - |
| Sep 3, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -2.57% | - |
| Sep 2, 2026 | 160.85 | 163.45 | 160.85 | 163.45 | 163.45 | -2.74% | 41 |
| Sep 1, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -3.42% | - |
| Aug 31, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 5.23% | 1 |
| Aug 28, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 1.16% | - |
| Aug 27, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -0.79% | - |
| Aug 26, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -3.85% | - |
| Aug 25, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 4.87% | - |
| Aug 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.15% | - |
| Aug 21, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.09% | - |
| Aug 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 6.05% | - |
| Aug 19, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 1.92% | - |
| Aug 18, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -3.95% | - |
| Aug 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.67% | 25 |
| Aug 14, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 2.84% | 50 |
| Aug 13, 2026 | 155.05 | 155.05 | 151.65 | 151.65 | 151.65 | -5.22% | 50 |
| Aug 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.88% | - |
| Aug 11, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 2.94% | - |
| Aug 10, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -2.02% | - |
| Aug 7, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 3.32% | 4 |
| Aug 6, 2026 | 158.50 | 163.05 | 158.10 | 158.10 | 158.10 | 2.73% | 90 |
| Aug 5, 2026 | 158.55 | 158.55 | 153.90 | 153.90 | 153.90 | 6.88% | 70 |
| Aug 4, 2026 | 130.75 | 146.00 | 130.75 | 144.00 | 144.00 | 10.73% | 69 |
| Aug 3, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.91% | - |
| Jul 31, 2026 | 130.65 | 131.25 | 130.65 | 131.25 | 131.25 | -8.25% | 84 |
| Jul 30, 2026 | 142.85 | 143.15 | 142.85 | 143.05 | 143.05 | 0.03% | 107 |
| Jul 29, 2026 | 133.90 | 143.00 | 133.90 | 143.00 | 143.00 | 13.45% | 200 |
| Jul 28, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 2.60% | - |
| Jul 27, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 6.73% | - |
| Jul 24, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.63% | - |
| Jul 23, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -2.12% | - |
| Jul 22, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -4.93% | - |
| Jul 21, 2026 | 122.80 | 124.00 | 121.70 | 121.70 | 121.70 | 0.95% | 209 |
| Jul 20, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.21% | - |
| Jul 17, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 5.46% | - |
| Jul 16, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -0.56% | - |
| Jul 15, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -2.50% | - |
| Jul 14, 2026 | 123.70 | 123.70 | 118.15 | 118.15 | 118.15 | 3.28% | 84 |
| Jul 13, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.51% | - |