Gartner, Inc. (LON:0ITV)
London · Delayed Price · Currency is GBP · Price in USD 246.97
+2.68 (1.10%)
At close: Oct 14, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 239.37 | 240.71 | 234.81 | 236.69 | 236.69 | 0.32% | 115 |
| Oct 15, 2025 | 245.75 | 247.30 | 235.72 | 235.94 | 235.94 | -4.47% | 2,717 |
| Oct 14, 2025 | 243.00 | 246.98 | 239.87 | 246.97 | 246.97 | 1.10% | 3,142 |
| Oct 13, 2025 | 242.31 | 245.22 | 237.14 | 244.29 | 244.29 | 0.81% | 357 |
| Oct 10, 2025 | 245.30 | 247.69 | 241.80 | 242.33 | 242.33 | -1.42% | 301 |
| Oct 9, 2025 | 243.50 | 248.96 | 242.10 | 245.82 | 245.82 | 0.88% | 185 |
| Oct 8, 2025 | 246.68 | 248.55 | 242.16 | 243.68 | 243.68 | -1.50% | 372 |
| Oct 7, 2025 | 259.56 | 259.56 | 247.39 | 247.39 | 247.39 | -4.16% | 3,539 |
| Oct 6, 2025 | 263.54 | 263.54 | 255.00 | 258.12 | 258.12 | -0.73% | 297 |
| Oct 3, 2025 | 257.30 | 261.71 | 255.57 | 260.02 | 260.02 | 1.36% | 54 |
| Oct 2, 2025 | 252.00 | 258.46 | 251.13 | 256.53 | 256.53 | 5.56% | 481 |
| Oct 1, 2025 | 263.40 | 265.13 | 242.46 | 243.02 | 243.02 | -7.86% | 5,751 |
| Sep 30, 2025 | 260.49 | 263.76 | 257.81 | 263.76 | 263.76 | 0.17% | 163 |
| Sep 29, 2025 | 264.54 | 264.54 | 261.16 | 263.33 | 263.33 | -0.59% | 148 |
| Sep 26, 2025 | 262.45 | 265.48 | 261.46 | 264.88 | 264.88 | 1.46% | 92 |
| Sep 25, 2025 | 261.25 | 261.34 | 257.53 | 261.07 | 261.07 | -0.56% | 138 |
| Sep 24, 2025 | 258.29 | 262.55 | 255.97 | 262.55 | 262.55 | 2.34% | 186 |
| Sep 23, 2025 | 260.16 | 261.46 | 256.49 | 256.54 | 256.54 | -0.92% | 482 |
| Sep 22, 2025 | 257.52 | 258.93 | 253.96 | 258.93 | 258.93 | 1.45% | 318 |
| Sep 19, 2025 | 253.96 | 255.48 | 253.49 | 255.22 | 255.22 | 0.71% | 114 |
| Sep 18, 2025 | 255.42 | 257.48 | 252.59 | 253.43 | 253.43 | -0.90% | 58 |
| Sep 17, 2025 | 252.28 | 255.74 | 251.24 | 255.74 | 255.74 | 2.70% | 598 |
| Sep 16, 2025 | 248.00 | 251.74 | 245.96 | 249.00 | 249.00 | -0.50% | 135 |
| Sep 15, 2025 | 251.50 | 252.92 | 248.57 | 250.26 | 250.26 | 2.30% | 239 |
| Sep 12, 2025 | 245.00 | 245.76 | 243.82 | 244.63 | 244.63 | 1.71% | 85 |
| Sep 11, 2025 | 233.00 | 241.40 | 233.00 | 240.52 | 240.52 | 3.69% | 63 |
| Sep 10, 2025 | 243.98 | 243.98 | 231.50 | 231.95 | 231.95 | -5.21% | 377 |
| Sep 9, 2025 | 244.21 | 246.78 | 242.21 | 244.71 | 244.71 | 0.49% | 803 |
| Sep 8, 2025 | 247.12 | 247.48 | 240.67 | 243.52 | 243.52 | 0.59% | 188 |
| Sep 5, 2025 | 237.88 | 245.07 | 237.88 | 242.09 | 242.09 | 2.01% | 3,748 |
| Sep 4, 2025 | 247.72 | 247.77 | 236.88 | 237.32 | 237.32 | -3.43% | 289 |
| Sep 3, 2025 | 250.12 | 250.75 | 245.75 | 245.75 | 245.75 | -1.74% | 382 |
| Sep 2, 2025 | 250.00 | 250.50 | 246.07 | 250.10 | 250.10 | -0.19% | 947 |
| Aug 29, 2025 | 245.56 | 250.58 | 245.56 | 250.58 | 250.58 | 1.14% | 150 |
| Aug 28, 2025 | 246.64 | 247.94 | 245.71 | 247.75 | 247.75 | 1.10% | 64 |
| Aug 27, 2025 | 242.62 | 245.81 | 242.62 | 245.07 | 245.07 | 1.27% | 1,509 |
| Aug 26, 2025 | 243.09 | 243.86 | 241.32 | 242.00 | 242.00 | -0.35% | 213 |
| Aug 25, 2025 | 249.50 | 250.02 | 242.84 | 242.84 | 242.84 | -2.86% | 972 |
| Aug 22, 2025 | 245.35 | 251.91 | 245.35 | 249.99 | 249.99 | 1.92% | 901 |
| Aug 21, 2025 | 244.88 | 247.27 | 243.61 | 245.28 | 245.28 | 0.84% | 455 |
| Aug 20, 2025 | 242.69 | 248.59 | 241.85 | 243.22 | 243.22 | -0.08% | 1,126 |
| Aug 19, 2025 | 241.91 | 247.96 | 240.46 | 243.41 | 243.41 | 1.72% | 525 |
| Aug 18, 2025 | 241.98 | 241.98 | 238.09 | 239.30 | 239.30 | -0.72% | 650 |
| Aug 15, 2025 | 244.87 | 245.00 | 240.32 | 241.04 | 241.04 | -0.75% | 256 |
| Aug 14, 2025 | 244.50 | 244.50 | 237.61 | 242.86 | 242.86 | 1.34% | 110 |
| Aug 13, 2025 | 232.09 | 239.81 | 229.62 | 239.65 | 239.65 | 5.54% | 376 |
| Aug 12, 2025 | 230.86 | 230.86 | 224.10 | 227.08 | 227.08 | -0.67% | 218 |
| Aug 11, 2025 | 237.48 | 242.13 | 228.00 | 228.61 | 228.61 | -0.16% | 371 |
| Aug 8, 2025 | 231.85 | 233.01 | 227.75 | 228.98 | 228.98 | -0.94% | 655 |
| Aug 7, 2025 | 246.92 | 246.92 | 231.15 | 231.15 | 231.15 | -6.69% | 4,007 |