Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	516.67	517.63	512.05	515.70	515.70	0.71%	971,178
Jan 16, 2025	508.94	513.43	505.70	512.06	512.06	0.55%	354,385
Jan 15, 2025	507.23	511.86	505.74	509.28	509.28	1.90%	501,254
Jan 14, 2025	495.42	500.62	494.73	499.80	499.80	1.35%	416,643
Jan 13, 2025	485.05	493.68	483.72	493.13	493.13	0.84%	393,883
Jan 10, 2025	492.69	494.39	483.53	489.00	489.00	-1.30%	478,495
Jan 8, 2025	493.53	495.56	488.40	495.44	495.44	0.81%	413,229
Jan 7, 2025	493.33	493.61	486.91	491.48	491.48	-0.05%	460,315
Jan 6, 2025	487.11	491.88	486.17	491.72	491.72	1.18%	468,164
Jan 3, 2025	486.00	487.01	481.38	485.97	485.97	0.55%	300,898
Jan 2, 2025	487.19	489.91	480.20	483.30	483.30	-0.24%	384,625
Dec 31, 2024	486.80	487.22	482.31	484.47	484.47	-0.20%	239,714
Dec 30, 2024	481.33	487.49	478.15	485.45	485.45	-0.31%	317,144
Dec 27, 2024	487.84	489.69	483.57	486.96	486.96	-0.46%	230,968
Dec 26, 2024	488.29	491.27	486.42	489.22	489.22	-0.15%	194,463
Dec 24, 2024	488.21	492.99	485.93	489.96	489.96	0.56%	152,296
Dec 23, 2024	488.89	489.27	480.50	487.22	487.22	-0.82%	411,044
Dec 20, 2024	476.97	491.36	474.87	491.25	491.25	2.08%	1,385,359
Dec 19, 2024	487.34	491.16	480.87	481.22	481.22	-0.11%	459,285
Dec 18, 2024	499.74	501.01	481.34	481.77	481.77	-3.15%	412,769
Dec 17, 2024	502.07	507.58	496.44	497.42	497.42	-1.03%	683,802
Dec 16, 2024	510.88	512.87	501.28	502.58	502.58	-1.16%	394,198
Dec 13, 2024	514.00	519.39	506.00	508.46	508.46	-1.10%	239,125
Dec 12, 2024	519.29	519.96	513.74	514.13	514.13	-0.85%	295,657
Dec 11, 2024	516.02	521.48	514.40	518.54	518.54	1.15%	263,151
Dec 10, 2024	511.11	516.53	505.24	512.65	512.65	-0.35%	393,722
Dec 9, 2024	519.27	519.27	510.16	514.44	514.44	-0.57%	518,181
Dec 6, 2024	518.26	524.55	516.30	517.37	517.37	0.15%	341,509
Dec 5, 2024	519.40	521.48	516.26	516.60	516.60	-1.13%	322,390
Dec 4, 2024	517.25	524.45	515.85	522.53	522.53	1.33%	538,379
Dec 3, 2024	515.00	516.63	512.42	515.66	515.66	-0.26%	510,022
Dec 2, 2024	517.86	521.73	516.17	517.00	517.00	-0.18%	410,293
Nov 29, 2024	519.28	521.98	517.60	517.93	517.93	-0.25%	247,348
Nov 27, 2024	523.68	524.66	518.78	519.23	519.23	-0.72%	333,793
Nov 26, 2024	520.20	528.22	518.92	523.00	523.00	0.78%	545,716
Nov 25, 2024	522.47	525.87	518.30	518.97	518.97	-0.16%	778,092
Nov 22, 2024	519.79	526.85	516.41	519.78	519.78	0.10%	415,917
Nov 21, 2024	520.19	523.70	516.44	519.24	519.24	0.24%	526,040
Nov 20, 2024	517.43	519.32	513.85	518.00	518.00	0.05%	482,548
Nov 19, 2024	514.70	519.45	514.63	517.73	517.73	-0.58%	380,889
Nov 18, 2024	520.93	526.82	518.25	520.73	520.73	-0.41%	368,300
Nov 15, 2024	528.61	535.92	522.47	522.86	522.86	-2.65%	460,026
Nov 14, 2024	552.49	555.10	532.60	537.10	537.10	-2.66%	450,839
Nov 13, 2024	548.65	555.98	546.24	551.80	551.80	0.21%	420,145
Nov 12, 2024	550.58	553.46	547.22	550.66	550.66	0.31%	335,312
Nov 11, 2024	551.17	559.00	548.29	548.96	548.96	0.28%	367,035
Nov 8, 2024	541.48	552.33	539.66	547.40	547.40	1.23%	519,560
Nov 7, 2024	539.24	542.00	532.91	540.75	540.75	0.72%	267,880
Nov 6, 2024	542.13	542.13	524.37	536.90	536.90	4.56%	497,898
Nov 5, 2024	510.20	522.68	501.00	513.48	513.48	1.67%	697,697
Nov 4, 2024	503.00	508.58	500.68	505.06	505.06	0.27%	463,018
Nov 1, 2024	502.89	509.21	500.65	503.69	503.69	0.24%	424,921
Oct 31, 2024	512.21	518.20	502.36	502.50	502.50	-2.98%	379,333
Oct 30, 2024	520.23	523.43	517.15	517.95	517.95	-0.06%	274,689
Oct 29, 2024	513.97	520.32	513.97	518.25	518.25	0.70%	230,551
Oct 28, 2024	518.14	519.53	512.71	514.67	514.67	0.26%	191,068
Oct 25, 2024	519.49	521.41	512.36	513.36	513.36	-0.89%	144,907
Oct 24, 2024	521.04	521.69	516.28	517.95	517.95	-0.56%	185,886
Oct 23, 2024	521.43	525.82	518.27	520.85	520.85	-0.56%	204,189
Oct 22, 2024	526.18	527.31	522.89	523.76	523.76	-1.43%	201,028
Oct 21, 2024	530.64	533.00	527.68	531.35	531.35	0.05%	151,414
Oct 18, 2024	533.72	534.67	529.03	531.09	531.09	-0.22%	198,231
Oct 17, 2024	532.42	535.29	530.91	532.27	532.27	0.23%	165,801
Oct 16, 2024	527.31	532.18	527.31	531.06	531.06	0.19%	172,712
Oct 15, 2024	530.00	534.81	527.86	530.04	530.04	0.52%	205,974
Oct 14, 2024	524.57	529.23	523.87	527.30	527.30	1.17%	204,603
Oct 11, 2024	520.67	524.77	516.85	521.22	521.22	0.48%	261,222
Oct 10, 2024	518.52	522.00	515.75	518.72	518.72	-0.38%	247,359
Oct 9, 2024	515.06	521.35	515.06	520.68	520.68	1.37%	167,060
Oct 8, 2024	510.48	515.68	510.48	513.65	513.65	0.75%	226,750
Oct 7, 2024	511.51	513.71	508.37	509.81	509.81	-0.76%	154,668
Oct 4, 2024	512.31	514.34	508.57	513.71	513.71	1.07%	271,111
Oct 3, 2024	506.36	508.77	503.78	508.29	508.29	0.20%	192,805
Oct 2, 2024	499.04	508.40	496.26	507.28	507.28	1.21%	163,527
Oct 1, 2024	507.17	507.17	498.15	501.23	501.23	-1.09%	362,046
Sep 30, 2024	508.07	508.07	501.83	506.76	506.76	-0.43%	455,360
Sep 27, 2024	517.21	517.43	506.34	508.94	508.94	-1.46%	263,244
Sep 26, 2024	517.41	521.64	512.03	516.47	516.47	1.05%	265,613
Sep 25, 2024	512.33	512.33	504.38	511.08	511.08	0.03%	326,112
Sep 24, 2024	516.38	516.38	507.02	510.94	510.94	-1.05%	225,135
Sep 23, 2024	515.00	516.81	510.07	516.38	516.38	0.54%	197,022
Sep 20, 2024	511.80	515.40	506.64	513.59	513.59	0.03%	709,039
Sep 19, 2024	517.48	517.48	510.72	513.42	513.42	1.37%	210,024
Sep 18, 2024	509.89	513.09	503.72	506.49	506.49	-0.17%	285,807
Sep 17, 2024	508.06	511.32	505.14	507.35	507.35	-0.54%	215,537
Sep 16, 2024	512.70	515.09	507.96	510.08	510.08	-0.09%	249,294
Sep 13, 2024	506.04	510.98	503.11	510.56	510.56	0.97%	202,265
Sep 12, 2024	496.69	507.52	494.35	505.67	505.67	1.18%	425,364
Sep 11, 2024	498.67	500.71	483.99	499.77	499.77	0.04%	307,860
Sep 10, 2024	496.05	500.43	494.35	499.57	499.57	1.37%	255,960
Sep 9, 2024	488.12	493.00	484.16	492.83	492.83	1.89%	293,647
Sep 6, 2024	487.17	491.35	479.49	483.68	483.68	0.05%	356,677
Sep 5, 2024	485.25	486.28	480.45	483.46	483.46	-0.67%	219,483
Sep 4, 2024	480.33	487.59	479.42	486.72	486.72	1.01%	219,714
Sep 3, 2024	491.43	499.20	477.83	481.83	481.83	-2.06%	333,516
Aug 30, 2024	487.71	492.04	481.67	491.96	491.96	1.25%	418,196
Aug 29, 2024	483.99	491.46	481.15	485.88	485.88	0.90%	311,866
Aug 28, 2024	486.41	488.88	478.81	481.56	481.56	-0.87%	179,934
Aug 27, 2024	481.15	486.76	478.90	485.77	485.77	0.72%	264,855
Aug 26, 2024	481.54	484.86	481.24	482.31	482.31	0.30%	123,494