Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	145.07	147.14	141.74	146.23	146.23	3.97%	1,697,394
May 14, 2026	144.48	146.51	140.56	140.65	140.65	-2.64%	1,773,724
May 13, 2026	152.02	152.02	142.19	144.46	144.46	-5.56%	2,172,664
May 12, 2026	154.57	156.87	152.04	152.96	152.96	-0.55%	1,334,478
May 11, 2026	154.62	160.83	152.02	153.80	153.80	-3.06%	1,550,017
May 8, 2026	155.86	159.95	150.65	158.65	158.65	0.55%	1,204,615
May 7, 2026	153.35	159.50	153.35	157.78	157.78	4.46%	2,434,222
May 6, 2026	148.88	153.76	148.88	151.05	151.05	1.04%	2,569,426
May 5, 2026	145.04	150.75	142.22	149.49	149.49	1.21%	2,970,606
May 4, 2026	145.74	149.60	144.12	147.71	147.71	0.89%	2,374,411
May 1, 2026	151.51	154.16	146.29	146.40	146.40	-1.41%	1,554,068
Apr 30, 2026	147.39	150.73	145.86	148.49	148.49	-1.16%	1,525,837
Apr 29, 2026	149.29	151.37	147.50	150.23	150.23	0.07%	846,213
Apr 28, 2026	151.01	154.66	149.50	150.12	150.12	0.90%	1,352,329
Apr 27, 2026	147.60	152.36	146.18	148.78	148.78	-1.18%	1,070,589
Apr 24, 2026	147.27	150.66	146.91	150.55	150.55	1.31%	997,028
Apr 23, 2026	152.69	152.69	145.10	148.60	148.60	-5.40%	1,470,254
Apr 22, 2026	159.68	161.11	154.64	157.09	157.09	-1.18%	849,200
Apr 21, 2026	156.82	161.61	155.46	158.97	158.97	1.75%	1,168,031
Apr 20, 2026	154.78	157.84	153.56	156.23	156.23	1.04%	1,162,908
Apr 17, 2026	155.91	157.95	152.79	154.62	154.62	-0.59%	1,423,929
Apr 16, 2026	155.74	158.00	153.61	155.53	155.53	2.06%	1,068,546
Apr 15, 2026	151.40	154.51	150.32	152.39	152.39	2.21%	1,259,474
Apr 14, 2026	156.27	157.35	148.33	149.10	149.10	-3.32%	1,322,544
Apr 13, 2026	145.10	154.61	145.10	154.22	154.22	7.31%	1,651,098
Apr 10, 2026	147.32	148.00	141.76	143.72	143.72	-2.91%	1,585,320
Apr 9, 2026	148.50	148.99	144.04	148.02	148.02	-0.92%	1,346,986
Apr 8, 2026	152.01	154.74	148.44	149.40	149.40	0.49%	1,642,411
Apr 7, 2026	154.69	155.44	148.16	148.67	148.67	-4.58%	2,071,605
Apr 6, 2026	157.68	157.73	155.07	155.81	155.81	-1.29%	951,669
Apr 2, 2026	155.72	161.00	152.50	157.85	157.85	1.98%	865,639
Apr 1, 2026	157.69	158.48	151.25	154.79	154.79	-2.24%	1,432,091
Mar 31, 2026	160.15	162.52	154.87	158.34	158.34	-0.50%	1,043,283
Mar 30, 2026	156.58	161.38	155.69	159.14	159.14	2.39%	1,162,084
Mar 27, 2026	153.90	155.82	148.79	155.42	155.42	-0.75%	1,797,407
Mar 26, 2026	150.14	157.00	149.59	156.60	156.60	4.24%	1,259,641
Mar 25, 2026	153.60	154.75	144.22	150.23	150.23	-0.76%	1,404,612
Mar 24, 2026	160.30	161.55	151.25	151.38	151.38	-6.89%	1,495,604
Mar 23, 2026	164.02	165.00	158.48	162.59	162.59	0.73%	1,550,982
Mar 20, 2026	156.47	161.60	154.82	161.41	161.41	1.35%	3,388,457
Mar 19, 2026	157.95	165.04	156.48	159.26	159.26	0.72%	1,338,406
Mar 18, 2026	160.59	161.75	156.91	158.12	158.12	-2.39%	1,230,650
Mar 17, 2026	161.00	166.29	159.01	161.99	161.99	1.09%	1,055,376
Mar 16, 2026	166.43	166.80	160.10	160.25	160.25	-3.89%	1,506,737
Mar 13, 2026	162.29	167.77	161.93	166.74	166.74	3.83%	1,883,669
Mar 12, 2026	161.51	167.66	160.45	160.59	160.59	0.12%	1,998,967
Mar 11, 2026	160.03	162.25	157.77	160.39	160.39	0.84%	1,347,639
Mar 10, 2026	164.96	166.60	154.97	159.06	159.06	-4.41%	1,845,321
Mar 9, 2026	167.81	168.99	161.20	166.39	166.39	-1.54%	1,603,664
Mar 6, 2026	168.98	172.05	165.53	169.00	169.00	-1.16%	1,296,150