Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 132.80
-2.40 (-1.78%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:GGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 137.00 | 138.65 | 136.75 | 138.65 | 138.65 | -1.39% | 21 |
| Mar 18, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.66% | - |
| Mar 17, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -5.98% | - |
| Mar 16, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 4.51% | - |
| Mar 13, 2026 | 138.65 | 140.75 | 138.65 | 140.75 | 140.75 | 2.59% | 40 |
| Mar 12, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 0.85% | - |
| Mar 11, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -4.79% | - |
| Mar 10, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.81% | - |
| Mar 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -5.44% | - |
| Mar 6, 2026 | 147.10 | 147.10 | 147.00 | 147.00 | 147.00 | 1.03% | 10 |
| Mar 5, 2026 | 142.45 | 145.50 | 142.45 | 145.50 | 145.50 | 4.08% | 14 |
| Mar 4, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 4.72% | - |
| Mar 3, 2026 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -0.52% | 25 |
| Mar 2, 2026 | 132.40 | 134.20 | 132.40 | 134.20 | 134.20 | 1.67% | 105 |
| Feb 27, 2026 | 130.80 | 132.00 | 130.80 | 132.00 | 132.00 | 2.60% | 38 |
| Feb 26, 2026 | 125.30 | 128.65 | 125.30 | 128.65 | 128.65 | 3.29% | 6 |
| Feb 25, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.20% | - |
| Feb 24, 2026 | 122.60 | 124.30 | 122.60 | 124.30 | 124.30 | -2.97% | 20 |
| Feb 23, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -3.61% | - |
| Feb 20, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.92% | - |
| Feb 19, 2026 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 3.20% | 70 |
| Feb 18, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.87% | - |
| Feb 17, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.37% | 50 |
| Feb 16, 2026 | 133.00 | 134.30 | 133.00 | 134.30 | 134.30 | 4.55% | 15 |
| Feb 13, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -5.38% | - |
| Feb 12, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.57% | - |
| Feb 11, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -1.40% | - |