Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	423.34	425.28	416.97	422.55	422.55	0.31%	863,302
Jun 5, 2025	425.96	425.96	419.68	421.26	421.26	-1.02%	672,211
Jun 4, 2025	433.43	433.43	424.87	425.62	425.62	-1.53%	756,148
Jun 3, 2025	428.11	432.82	424.44	432.23	432.23	0.55%	595,276
Jun 2, 2025	432.27	434.12	424.72	429.86	429.86	-1.50%	583,312
May 30, 2025	435.89	437.42	430.04	436.42	436.42	0.20%	2,049,055
May 29, 2025	436.36	437.84	431.80	435.57	435.57	0.09%	743,504
May 28, 2025	444.47	445.50	434.67	435.18	435.18	-2.18%	468,980
May 27, 2025	443.92	446.32	443.15	444.86	444.86	1.48%	426,588
May 23, 2025	439.13	441.14	436.86	438.36	438.36	-1.19%	440,448
May 22, 2025	443.49	447.08	442.18	443.66	443.66	0.17%	461,989
May 21, 2025	443.63	450.60	442.90	442.91	442.91	-1.11%	495,038
May 20, 2025	448.30	449.87	445.51	447.90	447.90	-0.36%	328,189
May 19, 2025	444.94	450.25	441.08	449.52	449.52	0.27%	298,624
May 16, 2025	446.23	448.83	443.57	448.29	448.29	0.40%	407,128
May 15, 2025	446.11	449.10	443.55	446.49	446.49	0.09%	569,180
May 14, 2025	449.00	449.29	443.89	446.10	446.10	-0.58%	450,613
May 13, 2025	445.91	451.73	444.60	448.70	448.70	0.39%	531,454
May 12, 2025	443.06	447.41	440.46	446.95	446.95	3.34%	511,589
May 9, 2025	437.43	438.34	430.93	432.50	432.50	-1.13%	415,520
May 8, 2025	440.16	443.44	435.43	437.43	437.43	-0.10%	437,591
May 7, 2025	433.25	442.55	432.18	437.85	437.85	1.14%	667,992
May 6, 2025	417.55	439.17	409.98	432.92	432.92	1.39%	963,724
May 5, 2025	426.36	431.05	425.41	426.98	426.98	-0.12%	662,277
May 2, 2025	425.89	431.15	425.74	427.49	427.49	1.88%	398,616
May 1, 2025	421.63	425.52	419.35	419.60	419.60	-0.35%	552,123
Apr 30, 2025	416.39	421.64	411.29	421.08	421.08	0.12%	683,436
Apr 29, 2025	416.09	422.15	416.09	420.59	420.59	1.15%	374,238
Apr 28, 2025	416.00	418.31	410.93	415.81	415.81	-0.07%	561,311
Apr 25, 2025	415.84	417.80	411.20	416.09	416.09	-0.42%	714,584
Apr 24, 2025	406.38	418.59	406.26	417.85	417.85	2.79%	574,851
Apr 23, 2025	412.31	420.20	404.55	406.49	406.49	1.54%	433,870
Apr 22, 2025	396.11	401.96	395.60	400.31	400.31	2.00%	386,380
Apr 21, 2025	399.82	399.82	386.66	392.47	392.47	-2.29%	454,135
Apr 17, 2025	403.40	407.06	400.97	401.65	401.65	-0.16%	443,434
Apr 16, 2025	401.74	408.24	398.09	402.29	402.29	-0.33%	461,373
Apr 15, 2025	406.40	410.72	402.41	403.61	403.61	-1.07%	508,434
Apr 14, 2025	405.17	410.81	402.69	407.96	407.96	2.02%	519,203
Apr 11, 2025	397.59	402.32	388.98	399.88	399.88	2.00%	574,913
Apr 10, 2025	394.08	396.99	382.58	392.03	392.03	-3.47%	605,173
Apr 9, 2025	373.41	407.16	367.58	406.13	406.13	7.58%	1,550,175
Apr 8, 2025	391.98	397.33	370.50	377.50	377.50	-1.33%	925,758
Apr 7, 2025	374.09	391.99	366.05	382.57	382.57	-0.17%	1,232,438
Apr 4, 2025	396.04	398.53	382.23	383.24	383.24	-5.36%	995,771
Apr 3, 2025	410.94	413.15	402.30	404.95	404.95	-4.58%	888,191
Apr 2, 2025	411.74	425.14	410.78	424.37	424.37	2.57%	1,376,752
Apr 1, 2025	416.85	422.05	409.00	413.72	413.72	-1.43%	1,237,701
Mar 31, 2025	415.54	422.21	412.14	419.74	419.74	0.36%	858,142
Mar 28, 2025	423.66	430.99	416.99	418.25	418.25	-1.56%	661,793
Mar 27, 2025	425.25	428.14	419.41	424.89	424.89	-0.44%	559,352