Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	162.20	163.25	152.63	153.63	153.63	-4.89%	2,342,716
Feb 11, 2026	159.09	161.64	156.33	161.53	161.53	1.03%	1,973,538
Feb 10, 2026	159.75	164.47	157.00	159.89	159.89	0.09%	2,491,106
Feb 9, 2026	155.61	161.20	155.12	159.75	159.75	2.19%	1,793,530
Feb 6, 2026	151.85	158.24	151.85	156.33	156.33	2.83%	2,314,795
Feb 5, 2026	155.21	157.61	150.27	152.03	152.03	-3.67%	3,519,686
Feb 4, 2026	157.18	161.62	149.00	157.83	157.83	-1.45%	3,660,073
Feb 3, 2026	147.94	162.00	139.18	160.16	160.16	-20.87%	7,308,780
Feb 2, 2026	210.51	211.01	201.78	202.40	202.40	-3.44%	2,442,614
Jan 30, 2026	212.60	214.57	207.01	209.61	209.61	-1.45%	1,707,017
Jan 29, 2026	224.81	226.63	210.10	212.70	212.70	-5.88%	1,628,009
Jan 28, 2026	233.22	234.25	224.63	225.98	225.98	-2.59%	993,970
Jan 27, 2026	235.77	235.77	229.15	232.00	232.00	-1.94%	944,674
Jan 26, 2026	233.21	237.09	230.88	236.58	236.58	2.08%	663,156
Jan 23, 2026	236.43	239.25	230.68	231.76	231.76	-2.26%	716,678
Jan 22, 2026	233.61	238.56	233.61	237.12	237.12	2.01%	830,329
Jan 21, 2026	221.98	233.39	221.98	232.44	232.44	4.78%	1,253,448
Jan 20, 2026	227.50	230.27	221.16	221.83	221.83	-3.83%	1,616,962
Jan 16, 2026	231.87	233.07	226.50	230.67	230.67	0.13%	899,854
Jan 15, 2026	239.01	239.45	227.75	230.38	230.38	-3.58%	1,337,845
Jan 14, 2026	236.33	242.89	235.86	238.93	238.93	1.33%	651,117
Jan 13, 2026	241.66	243.13	231.99	235.79	235.79	-2.69%	859,702
Jan 12, 2026	248.71	248.95	241.63	242.30	242.30	-2.31%	796,825
Jan 9, 2026	249.38	252.63	247.78	248.02	248.02	0.49%	608,301
Jan 8, 2026	243.78	249.94	243.53	246.81	246.81	0.46%	578,242
Jan 7, 2026	244.90	247.64	241.82	245.67	245.67	0.36%	875,566
Jan 6, 2026	239.60	246.57	238.17	244.78	244.78	2.26%	903,336
Jan 5, 2026	235.61	245.88	235.00	239.37	239.37	0.99%	984,666
Jan 2, 2026	250.39	252.28	236.89	237.03	237.03	-6.04%	909,681
Dec 31, 2025	252.75	255.64	251.66	252.28	252.28	-0.91%	559,603
Dec 30, 2025	252.12	255.50	250.90	254.59	254.59	0.31%	672,055
Dec 29, 2025	251.68	255.51	251.48	253.80	253.80	0.47%	525,269
Dec 26, 2025	251.76	252.71	250.34	252.61	252.61	0.57%	537,443
Dec 24, 2025	249.77	254.41	248.56	251.18	251.18	0.32%	341,440
Dec 23, 2025	250.79	251.92	248.64	250.38	250.38	-0.03%	730,273
Dec 22, 2025	251.00	253.70	249.64	250.46	250.46	-0.12%	634,897
Dec 19, 2025	250.15	253.52	246.85	250.76	250.76	0.48%	3,274,978
Dec 18, 2025	252.05	254.53	246.18	249.57	249.57	-0.68%	1,170,249
Dec 17, 2025	246.77	256.90	246.43	251.29	251.29	1.60%	1,189,198
Dec 16, 2025	247.23	248.45	244.65	247.34	247.34	0.40%	1,223,375
Dec 15, 2025	237.30	246.85	237.21	246.35	246.35	5.33%	1,510,181
Dec 12, 2025	233.67	235.71	232.08	233.89	233.89	0.53%	906,843
Dec 11, 2025	230.87	235.50	229.20	232.66	232.66	0.77%	654,691
Dec 10, 2025	228.67	232.48	225.24	230.88	230.88	0.65%	862,645
Dec 9, 2025	226.50	232.18	226.07	229.38	229.38	0.92%	740,369
Dec 8, 2025	229.01	229.01	225.80	227.28	227.28	-1.08%	1,181,016
Dec 5, 2025	231.40	233.81	228.49	229.77	229.77	-1.00%	656,933
Dec 4, 2025	233.87	235.74	230.39	232.10	232.10	0.08%	663,662
Dec 3, 2025	228.66	232.43	227.66	231.91	231.91	1.44%	714,191
Dec 2, 2025	230.55	230.60	226.96	228.62	228.62	-0.94%	1,100,318