Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 156.67
-2.48 (-1.56%)
Feb 12, 2026, 5:09 PM GMT
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 162.42 | 162.52 | 162.42 | 162.52 | - | 1.54% | 46 |
| Feb 11, 2026 | 164.79 | 164.79 | 156.33 | 160.06 | 160.06 | 0.49% | 601 |
| Feb 10, 2026 | 162.00 | 163.98 | 154.50 | 159.28 | 159.28 | -0.29% | 959 |
| Feb 9, 2026 | 161.52 | 162.00 | 155.50 | 159.74 | 159.74 | 2.96% | 2,943 |
| Feb 6, 2026 | 152.00 | 158.58 | 152.00 | 155.15 | 155.15 | 2.25% | 567 |
| Feb 5, 2026 | 157.80 | 160.00 | 150.62 | 151.73 | 151.73 | -2.58% | 369 |
| Feb 4, 2026 | 160.30 | 162.00 | 149.62 | 155.75 | 155.75 | -1.34% | 1,458 |
| Feb 3, 2026 | 207.92 | 211.00 | 141.00 | 157.87 | 157.87 | -22.83% | 9,025 |
| Feb 2, 2026 | 216.07 | 216.72 | 203.55 | 204.57 | 204.57 | -2.27% | 749 |
| Jan 30, 2026 | 216.00 | 216.00 | 207.45 | 209.33 | 209.33 | -1.35% | 88 |
| Jan 29, 2026 | 230.00 | 230.00 | 210.00 | 212.20 | 212.20 | -6.46% | 885 |
| Jan 28, 2026 | 233.96 | 233.98 | 226.85 | 226.85 | 226.85 | -1.46% | 62 |
| Jan 27, 2026 | 244.53 | 244.53 | 230.20 | 230.20 | 230.20 | -1.03% | 13,496 |
| Jan 26, 2026 | 235.76 | 235.76 | 231.41 | 232.61 | 232.61 | -0.35% | 23 |
| Jan 23, 2026 | 236.90 | 238.75 | 233.41 | 233.41 | 233.41 | -1.25% | 13 |
| Jan 22, 2026 | 233.61 | 238.10 | 233.61 | 236.36 | 236.36 | 3.14% | 127 |
| Jan 21, 2026 | 223.50 | 230.66 | 221.98 | 229.16 | 229.16 | 1.60% | 41 |
| Jan 20, 2026 | 229.47 | 229.66 | 221.54 | 225.55 | 225.55 | -3.05% | 459 |
| Jan 16, 2026 | 234.33 | 234.33 | 228.22 | 232.63 | 232.63 | 1.64% | 40 |
| Jan 15, 2026 | 240.73 | 240.73 | 228.87 | 228.87 | 228.87 | -4.07% | 139 |
| Jan 14, 2026 | 232.22 | 243.43 | 232.22 | 238.58 | 238.58 | 2.23% | 93 |
| Jan 13, 2026 | 241.31 | 242.46 | 232.60 | 233.37 | 233.37 | -3.74% | 393 |
| Jan 12, 2026 | 249.26 | 249.43 | 241.85 | 242.43 | 242.43 | -3.05% | 86 |
| Jan 9, 2026 | 244.91 | 251.55 | 244.91 | 250.05 | 250.05 | 0.41% | 6,506 |
| Jan 8, 2026 | 249.00 | 249.02 | 246.13 | 249.02 | 249.02 | 1.71% | 88 |
| Jan 7, 2026 | 245.49 | 246.53 | 242.79 | 244.83 | 244.83 | -0.33% | 104 |
| Jan 6, 2026 | 239.65 | 245.65 | 236.98 | 245.65 | 245.65 | 0.99% | 254 |
| Jan 5, 2026 | 238.37 | 245.30 | 232.82 | 243.24 | 243.24 | 2.19% | 582 |
| Jan 2, 2026 | 252.55 | 252.55 | 238.02 | 238.02 | 238.02 | -6.59% | 645 |
| Dec 31, 2025 | 253.77 | 256.37 | 252.81 | 254.83 | 254.83 | 0.06% | 86 |
| Dec 30, 2025 | 253.46 | 254.87 | 250.90 | 254.67 | 254.67 | 0.49% | 267 |
| Dec 29, 2025 | 253.87 | 254.79 | 250.09 | 253.42 | 253.42 | 0.86% | 196 |
| Dec 24, 2025 | 250.55 | 254.18 | 250.55 | 251.26 | 251.26 | 0.87% | 31 |
| Dec 23, 2025 | 250.46 | 251.14 | 248.69 | 249.10 | 249.10 | -0.50% | 422 |
| Dec 22, 2025 | 253.26 | 253.26 | 250.35 | 250.35 | 250.35 | -0.80% | 143 |
| Dec 19, 2025 | 251.81 | 253.21 | 247.00 | 252.36 | 252.36 | 1.22% | 120 |
| Dec 18, 2025 | 252.09 | 253.58 | 246.90 | 249.31 | 249.31 | -2.05% | 173 |
| Dec 17, 2025 | 245.33 | 256.30 | 245.33 | 254.52 | 254.52 | 3.72% | 654 |
| Dec 16, 2025 | 246.00 | 247.97 | 245.01 | 245.38 | 245.38 | 0.51% | 216 |
| Dec 15, 2025 | 236.75 | 246.26 | 235.55 | 244.12 | 244.12 | 4.95% | 880 |
| Dec 12, 2025 | 232.67 | 233.91 | 232.61 | 232.61 | 232.61 | -0.38% | 55 |
| Dec 11, 2025 | 233.11 | 234.31 | 232.79 | 233.50 | 233.50 | 1.92% | 243 |
| Dec 10, 2025 | 228.67 | 229.33 | 225.96 | 229.11 | 229.11 | -0.08% | 40 |
| Dec 9, 2025 | 229.28 | 231.28 | 226.34 | 229.30 | 229.30 | 0.17% | 1,116 |
| Dec 8, 2025 | 229.55 | 233.96 | 225.82 | 228.91 | 228.91 | -0.39% | 1,540 |
| Dec 5, 2025 | 231.55 | 233.44 | 229.80 | 229.80 | 229.80 | -1.20% | 1,547 |
| Dec 4, 2025 | 232.17 | 232.84 | 231.00 | 232.58 | 232.58 | 0.38% | 2,728 |
| Dec 3, 2025 | 230.09 | 232.45 | 227.48 | 231.69 | 231.69 | 1.49% | 283 |
| Dec 2, 2025 | 231.78 | 233.78 | 227.28 | 228.29 | 228.29 | -2.17% | 1,487 |
| Dec 1, 2025 | 225.00 | 234.88 | 225.00 | 233.35 | 233.35 | -0.04% | 4,068 |