Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	184.21	185.09	176.23	181.09	181.09	-1.21%	1,628,350
Aug 13, 2026	180.80	184.14	172.65	183.30	183.30	2.14%	1,598,732
Aug 12, 2026	185.10	186.82	178.85	179.46	179.46	-4.17%	1,011,374
Aug 11, 2026	191.01	191.25	186.06	187.27	187.27	-3.05%	1,243,816
Aug 10, 2026	182.78	193.93	182.62	193.17	193.17	4.08%	1,648,948
Aug 7, 2026	190.00	194.53	183.96	185.60	185.60	0.42%	1,172,097
Aug 6, 2026	184.00	186.02	178.75	184.82	184.82	-0.85%	1,616,112
Aug 5, 2026	188.01	192.79	184.11	186.41	186.41	0.33%	2,338,856
Aug 4, 2026	157.58	191.91	155.86	185.79	185.79	22.61%	3,692,251
Aug 3, 2026	155.55	156.48	149.68	151.53	151.53	0.34%	1,440,456
Jul 31, 2026	148.59	152.72	147.45	151.02	151.02	-1.24%	1,360,828
Jul 30, 2026	159.62	159.62	149.02	152.92	152.92	-7.68%	2,093,976
Jul 29, 2026	155.95	167.47	155.93	165.65	165.65	6.29%	1,426,643
Jul 28, 2026	151.37	159.71	150.23	155.84	155.84	5.69%	1,530,673
Jul 27, 2026	143.46	151.14	143.20	147.45	147.45	4.95%	1,127,634
Jul 24, 2026	136.35	141.28	135.65	140.50	140.50	5.09%	1,037,879
Jul 23, 2026	132.89	134.06	128.78	133.69	133.69	1.20%	1,323,597
Jul 22, 2026	135.44	136.59	131.60	132.10	132.10	-1.98%	913,584
Jul 21, 2026	136.51	139.83	134.03	134.77	134.77	-4.46%	929,085
Jul 20, 2026	138.00	141.96	135.51	141.06	141.06	0.62%	1,134,437
Jul 17, 2026	143.62	145.17	138.25	140.19	140.19	-1.89%	1,233,540
Jul 16, 2026	136.24	142.92	135.21	142.89	142.89	6.83%	1,285,553
Jul 15, 2026	135.10	138.54	133.61	133.76	133.76	0.59%	1,102,035
Jul 14, 2026	137.31	137.33	132.40	132.97	132.97	-5.90%	1,731,527
Jul 13, 2026	136.68	141.45	135.35	141.31	141.31	6.06%	1,370,903
Jul 10, 2026	135.71	136.75	132.12	133.24	133.24	0.41%	1,226,565
Jul 9, 2026	130.63	133.04	128.88	132.69	132.69	-1.48%	1,554,839
Jul 8, 2026	138.69	139.85	134.06	134.68	134.68	-4.35%	1,023,639
Jul 7, 2026	138.75	143.62	138.35	140.80	140.80	4.21%	1,341,995
Jul 6, 2026	135.85	136.66	133.14	135.11	135.11	-0.89%	917,360
Jul 2, 2026	135.72	138.46	134.39	136.32	136.32	1.91%	985,007
Jul 1, 2026	131.82	137.09	131.82	133.76	133.76	3.19%	1,389,733
Jun 30, 2026	134.13	134.13	127.22	129.62	129.62	-2.39%	1,217,344
Jun 29, 2026	137.43	138.82	132.70	132.79	132.79	-1.61%	1,256,862
Jun 26, 2026	129.16	135.61	128.35	134.96	134.96	6.58%	1,945,051
Jun 25, 2026	129.11	131.73	125.69	126.63	126.63	-2.94%	1,350,885
Jun 24, 2026	126.91	132.41	126.83	130.47	130.47	1.00%	1,390,777
Jun 23, 2026	129.98	131.36	127.49	129.18	129.18	2.74%	1,386,016
Jun 22, 2026	126.00	128.63	124.25	125.73	125.73	-1.38%	1,609,723
Jun 18, 2026	130.63	135.40	126.17	127.49	127.49	-4.56%	4,203,866
Jun 17, 2026	141.03	142.37	133.27	133.58	133.58	-6.09%	1,523,265
Jun 16, 2026	143.42	146.50	141.43	142.24	142.24	-0.37%	1,259,521
Jun 15, 2026	147.17	150.31	141.11	142.77	142.77	-3.64%	1,666,881
Jun 12, 2026	146.11	149.01	143.49	148.17	148.17	-0.43%	1,139,908
Jun 11, 2026	152.80	155.48	146.62	148.81	148.81	-3.94%	1,248,879
Jun 10, 2026	154.99	159.02	152.72	154.91	154.91	-1.58%	1,098,628
Jun 9, 2026	157.63	160.94	155.61	157.40	157.40	-1.84%	923,073
Jun 8, 2026	161.56	164.30	159.96	160.35	160.35	-2.24%	942,412
Jun 5, 2026	167.53	171.00	160.03	164.02	164.02	-0.52%	1,231,170
Jun 4, 2026	169.59	171.33	164.14	164.87	164.87	0.07%	1,065,618