Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	231.77	235.00	230.20	230.78	230.78	-0.84%	966,868
Nov 28, 2025	230.80	233.63	230.61	232.74	232.74	0.64%	421,000
Nov 26, 2025	234.88	236.04	230.88	231.25	231.25	-1.75%	637,905
Nov 25, 2025	229.48	236.11	229.48	235.38	235.38	2.23%	744,744
Nov 24, 2025	233.86	234.76	227.03	230.24	230.24	-1.68%	1,802,687
Nov 21, 2025	223.55	240.25	223.07	234.18	234.18	4.48%	1,470,424
Nov 20, 2025	227.14	228.45	222.60	224.13	224.13	-0.78%	885,629
Nov 19, 2025	226.36	228.32	222.85	225.89	225.89	-0.19%	816,430
Nov 18, 2025	225.00	227.91	223.02	226.32	226.32	-0.25%	992,957
Nov 17, 2025	230.05	230.90	225.53	226.89	226.89	-1.79%	782,672
Nov 14, 2025	230.81	233.59	229.41	231.03	231.03	0.37%	772,667
Nov 13, 2025	228.29	234.10	225.65	230.17	230.17	0.02%	1,142,797
Nov 12, 2025	231.75	233.89	229.80	230.13	230.13	-0.61%	813,697
Nov 11, 2025	227.74	232.65	225.29	231.54	231.54	1.27%	663,763
Nov 10, 2025	230.91	231.71	226.17	228.64	228.64	-0.84%	863,063