Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 126.05
+3.20 (2.60%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 114.80 | 116.25 | 114.80 | 116.15 | 116.15 | 0.22% | 60 |
| Jul 9, 2026 | 117.50 | 117.70 | 115.90 | 115.90 | 115.90 | -5.08% | 15 |
| Jul 8, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 2.09% | - |
| Jul 7, 2026 | 116.25 | 119.60 | 116.25 | 119.60 | 119.60 | 1.48% | 78 |
| Jul 6, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -1.26% | - |
| Jul 3, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.34% | - |
| Jul 2, 2026 | 116.60 | 118.95 | 116.60 | 118.95 | 118.95 | 5.73% | 10 |
| Jul 1, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -3.23% | - |
| Jun 30, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -2.19% | - |
| Jun 29, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 8.19% | - |
| Jun 26, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -3.64% | - |
| Jun 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | - |
| Jun 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 5.00% | - |
| Jun 23, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -2.04% | - |
| Jun 22, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.32% | - |
| Jun 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.25% | - |
| Jun 18, 2026 | 116.50 | 116.50 | 116.10 | 116.10 | 116.10 | -5.42% | 50 |
| Jun 17, 2026 | 122.35 | 122.75 | 122.35 | 122.75 | 122.75 | 0.41% | 36 |
| Jun 16, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -5.31% | - |
| Jun 15, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.25% | - |
| Jun 12, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -4.99% | - |
| Jun 11, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.56% | - |
| Jun 10, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -3.50% | - |
| Jun 9, 2026 | 138.80 | 139.90 | 138.80 | 139.85 | 139.85 | -1.20% | 70 |
| Jun 8, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 1.03% | - |
| Jun 5, 2026 | 140.05 | 140.10 | 140.05 | 140.10 | 140.10 | -1.51% | 23 |
| Jun 4, 2026 | 140.15 | 142.25 | 140.15 | 142.25 | 142.25 | -2.33% | 12 |
| Jun 3, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -3.89% | 209 |
| Jun 2, 2026 | 152.80 | 153.50 | 151.55 | 151.55 | 151.55 | -0.10% | 209 |
| 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 |