Gartner, Inc. (IT)
NYSE: IT · Real-Time Price · USD
250.21
-0.71 (-0.28%)
At close: Oct 24, 2025, 4:00 PM EDT
251.00
+0.79 (0.32%)
After-hours: Oct 24, 2025, 7:17 PM EDT

Gartner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025253.46253.68249.93250.21250.21-0.28%543,199
Oct 23, 2025250.02251.84246.66250.92250.92-0.04%949,689
Oct 22, 2025253.64257.28250.91251.03251.03-2.77%1,108,240
Oct 21, 2025241.06261.10239.62258.17258.177.80%1,314,989
Oct 20, 2025237.99240.39236.15239.48239.481.59%716,679
Oct 17, 2025236.50238.75234.00235.73235.73-0.19%2,216,414
Oct 16, 2025239.13242.27234.71236.18236.18-0.26%881,443
Oct 15, 2025246.86247.70234.41236.79236.79-4.03%899,177
Oct 14, 2025243.29249.45241.36246.73246.730.56%726,911
Oct 13, 2025242.25245.95237.14245.36245.362.47%767,336
Oct 10, 2025246.24247.17239.44239.45239.45-2.07%874,152
Oct 9, 2025244.01249.19242.98244.50244.500.21%766,110
Oct 8, 2025247.19248.75242.11243.99243.99-0.52%1,365,586
Oct 7, 2025259.28259.28245.01245.27245.27-4.35%1,403,995
Oct 6, 2025258.93260.67255.00256.43256.43-0.30%1,075,176
Oct 3, 2025257.63261.84255.28257.20257.20-0.01%1,089,706
Oct 2, 2025251.44258.20250.24257.23257.232.48%1,240,025
Oct 1, 2025261.90264.91242.26251.00251.00-4.52%2,622,366
Sep 30, 2025260.21265.00258.46262.87262.870.64%2,272,175
Sep 29, 2025265.62265.62260.75261.19261.19-1.10%1,260,001
Sep 26, 2025261.86265.85260.92264.09264.090.64%1,305,935
Sep 25, 2025260.83263.06257.17262.40262.40-0.16%1,904,159
Sep 24, 2025258.28263.42256.69262.82262.821.88%1,419,820
Sep 23, 2025260.01261.85255.57257.98257.98-0.83%1,482,477
Sep 22, 2025253.96262.31253.96260.13260.131.46%1,762,965
Sep 19, 2025253.87257.33252.50256.39256.391.33%4,285,645
Sep 18, 2025256.50257.49251.30253.02253.02-0.35%2,190,570
Sep 17, 2025251.73256.60251.15253.92253.921.21%1,431,025
Sep 16, 2025246.24251.87244.99250.88250.881.62%2,021,074
Sep 15, 2025251.50253.30246.59246.89246.89-0.18%2,560,463
Sep 12, 2025244.66247.84242.91247.33247.332.58%2,214,246
Sep 11, 2025233.84242.00233.00241.12241.123.67%1,381,523
Sep 10, 2025244.93245.42231.33232.59232.59-5.56%1,259,992
Sep 9, 2025244.21246.60241.58246.28246.280.01%1,024,864
Sep 8, 2025245.76247.48239.76246.26246.260.14%1,420,549
Sep 5, 2025237.88246.07237.47245.91245.913.88%1,304,556
Sep 4, 2025246.80246.80236.29236.73236.73-4.38%1,251,115
Sep 3, 2025249.50250.19245.06247.58247.58-1.33%974,341
Sep 2, 2025248.26251.07247.20250.91250.91-0.11%1,057,605
Aug 29, 2025247.68251.36247.06251.19251.191.40%920,293
Aug 28, 2025247.24248.56245.15247.73247.730.56%881,784
Aug 27, 2025242.62246.38242.47246.36246.361.33%1,037,932
Aug 26, 2025241.05244.23241.05243.13243.130.69%2,532,946
Aug 25, 2025249.50249.50241.20241.47241.47-3.37%1,209,999
Aug 22, 2025246.41252.13245.04249.90249.902.14%1,274,248
Aug 21, 2025243.72247.39242.31244.66244.660.19%1,722,805
Aug 20, 2025243.18248.79242.55244.20244.200.54%1,301,112
Aug 19, 2025240.00248.14239.65242.88242.881.65%1,511,874
Aug 18, 2025239.71242.20237.66238.94238.940.10%1,927,044
Aug 15, 2025243.26245.03238.63238.69238.69-1.80%1,615,978