Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 171.70
+9.00 (5.53%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 5.53% | 4 |
| Oct 8, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -2.98% | - |
| Oct 7, 2026 | 161.70 | 167.70 | 161.70 | 167.70 | 167.70 | 1.79% | 4 |
| Oct 6, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 1.57% | - |
| Oct 5, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -4.02% | - |
| Oct 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4.32% | - |
| Oct 1, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.65% | - |
| Sep 30, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 0.66% | - |
| Sep 29, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -2.80% | - |
| Sep 28, 2026 | 162.30 | 164.50 | 162.30 | 164.50 | 164.50 | 5.82% | 5 |
| Sep 25, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 1.37% | - |
| Sep 24, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | -0.23% | - |
| Sep 23, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -2.20% | - |
| Sep 22, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -1.87% | - |
| Sep 21, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.71% | - |
| 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% | - |
| 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% | - |