Skip to main content
/
Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
418.25
-6.64 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
387.83
-30.42 (-7.27%)
After-hours: Mar 28, 2025, 6:14 PM EDT

Gartner Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 5, 1993→Mar 28, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​20250200.00400.00418.25

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025423.66430.99416.99418.25418.25-1.56%661,793
Mar 27, 2025425.25428.14419.41424.89424.89-0.44%559,352
Mar 26, 2025422.61428.62420.06426.77426.771.19%745,152
Mar 25, 2025428.68429.30414.05421.76421.76-1.87%1,383,657
Mar 24, 2025437.26437.26429.28429.79429.79-0.14%685,634
Mar 21, 2025417.19435.91409.50430.38430.382.77%1,798,672
Mar 20, 2025444.66445.74412.68418.77418.77-6.82%1,681,135
Mar 19, 2025451.01452.91442.20449.43449.430.37%1,095,429
Mar 18, 2025460.68460.68444.76447.78447.78-3.01%1,519,795
Mar 17, 2025459.27464.87457.12461.70461.700.94%691,914
Mar 14, 2025453.74458.35451.76457.41457.411.18%468,951
Mar 13, 2025457.60459.70447.48452.06452.06-1.67%450,572
Mar 12, 2025469.73470.37458.57459.74459.74-1.41%354,696
Mar 11, 2025471.22471.69460.41466.30466.30-1.13%470,133
Mar 10, 2025475.69476.35469.98471.61471.61-2.18%551,856
Mar 7, 2025480.03485.33467.91482.10482.10-0.20%566,090
Mar 6, 2025483.31490.13478.35483.08483.08-1.47%519,848
Mar 5, 2025481.49490.84481.09490.27490.271.70%527,815
Mar 4, 2025489.44492.06479.41482.06482.06-1.85%660,667
Mar 3, 2025498.50499.72487.84491.13491.13-1.44%512,648
Feb 28, 2025492.19499.01486.65498.32498.321.41%515,238
Feb 27, 2025497.00500.20490.77491.39491.39-1.36%335,883
Feb 26, 2025500.32507.79497.50498.17498.17-0.97%351,651
Feb 25, 2025499.21505.78497.78503.07503.071.11%548,803
Feb 24, 2025489.64501.12487.93497.56497.561.98%691,294
Feb 21, 2025503.25503.25485.86487.90487.90-3.03%522,715
Feb 20, 2025512.91513.43502.54503.16503.16-2.49%441,956
Feb 19, 2025510.68517.06509.15516.01516.010.56%431,216
Feb 18, 2025513.62514.33507.30513.15513.15-0.30%417,198
Feb 14, 2025516.38519.37512.97514.67514.67-0.48%353,808
Feb 13, 2025515.78518.49510.79517.17517.170.66%502,530
Feb 12, 2025516.71518.03510.26513.77513.77-1.60%503,622
Feb 11, 2025525.08529.13518.23522.12522.12-1.28%472,772
Feb 10, 2025532.20534.50526.49528.87528.87-0.08%649,953
Feb 7, 2025535.55535.94525.72529.29529.29-0.97%369,819
Feb 6, 2025542.90544.93529.79534.45534.45-1.23%497,977
Feb 5, 2025541.76546.21534.30541.11541.11-1.11%633,497
Feb 4, 2025574.84584.01541.45547.16547.16-0.12%927,798
Feb 3, 2025536.56551.45533.71547.80547.800.92%567,059
Jan 31, 2025547.05550.45540.25542.83542.83-1.01%511,838
Jan 30, 2025545.50552.14542.39548.38548.381.93%473,995
Jan 29, 2025541.00542.31535.59537.99537.99-0.84%336,667
Jan 28, 2025537.91544.34533.64542.54542.541.02%406,521
Jan 27, 2025522.35537.84522.35537.05537.051.61%419,996
Jan 24, 2025520.47530.10519.88528.53528.530.72%375,537
Jan 23, 2025525.00526.01518.40524.75524.75-0.01%341,207
Jan 22, 2025525.72529.58520.92524.82524.820.01%525,807
Jan 21, 2025519.22528.65517.07524.79524.791.76%473,464
Jan 17, 2025516.67517.63512.05515.70515.700.71%971,178
Jan 16, 2025508.94513.43505.70512.06512.060.55%354,385