Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	197.73	200.39	195.17	195.77	195.77	-0.60%	468,876
Oct 13, 2026	195.75	200.85	194.82	196.96	196.96	1.47%	731,332
Oct 12, 2026	192.93	196.33	192.00	194.10	194.10	1.54%	754,722
Oct 9, 2026	194.05	195.91	190.65	191.15	191.15	-2.18%	706,617
Oct 8, 2026	188.63	196.84	186.81	195.41	195.41	5.19%	905,035
Oct 7, 2026	186.51	188.80	185.10	185.77	185.77	0.46%	733,618
Oct 6, 2026	188.47	189.99	184.61	184.92	184.92	-1.51%	624,573
Oct 5, 2026	185.07	188.12	184.45	187.76	187.76	1.60%	619,076
Oct 2, 2026	192.74	192.74	184.60	184.80	184.80	-4.15%	626,185
Oct 1, 2026	196.19	204.29	192.42	192.80	192.80	3.36%	1,093,450
Sep 30, 2026	186.35	190.50	183.00	186.54	186.54	0.37%	777,155
Sep 29, 2026	184.10	186.94	180.68	185.85	185.85	0.06%	773,893
Sep 28, 2026	185.29	187.01	182.64	185.73	185.73	-1.15%	896,415
Sep 25, 2026	179.75	189.14	177.95	187.90	187.90	4.78%	1,066,872
Sep 24, 2026	179.88	181.90	176.04	179.32	179.32	0.45%	847,393
Sep 23, 2026	178.00	181.81	176.51	178.52	178.52	-0.13%	966,532
Sep 22, 2026	186.50	186.50	178.18	178.75	178.75	-2.49%	923,674
Sep 21, 2026	188.58	192.91	183.23	183.32	183.32	-1.32%	703,679
Sep 18, 2026	188.32	189.39	183.42	185.78	185.78	-1.08%	2,374,591
Sep 17, 2026	191.61	193.01	187.61	187.80	187.80	-1.97%	753,854
Sep 16, 2026	192.71	195.84	190.04	191.57	191.57	-2.07%	911,866
Sep 15, 2026	192.45	202.98	191.26	195.62	195.62	-0.74%	1,216,895
Sep 14, 2026	186.09	197.64	184.88	197.07	197.07	9.73%	1,649,800
Sep 11, 2026	171.24	179.63	170.71	179.59	179.59	5.26%	900,307
Sep 10, 2026	171.07	172.42	169.08	170.62	170.62	0.55%	1,011,295
Sep 9, 2026	172.70	172.70	166.01	169.69	169.69	-1.68%	1,295,693
Sep 8, 2026	183.92	184.10	172.49	172.59	172.59	-7.42%	1,457,555
Sep 4, 2026	192.68	192.68	184.84	186.42	186.42	-4.62%	766,896
Sep 3, 2026	189.20	197.94	188.48	195.46	195.46	4.66%	1,024,487
Sep 2, 2026	189.07	192.14	186.42	186.75	186.75	-1.67%	690,712
Sep 1, 2026	197.47	198.69	189.66	189.93	189.93	-4.13%	768,403
Aug 31, 2026	197.34	199.58	194.94	198.11	198.11	-0.14%	986,660
Aug 28, 2026	197.31	200.35	195.77	198.39	198.39	0.91%	610,194
Aug 27, 2026	194.31	199.34	193.37	196.60	196.60	1.89%	1,186,451
Aug 26, 2026	190.84	196.28	190.00	192.96	192.96	-1.45%	1,181,368
Aug 25, 2026	199.05	202.25	195.07	195.79	195.79	-3.45%	1,986,164
Aug 24, 2026	196.36	203.03	194.68	202.78	202.78	3.51%	1,234,595
Aug 21, 2026	193.14	196.79	189.61	195.90	195.90	1.15%	1,059,750
Aug 20, 2026	193.00	196.35	190.42	193.68	193.68	0.45%	854,206
Aug 19, 2026	180.98	196.29	180.98	192.82	192.82	5.90%	1,278,978
Aug 18, 2026	178.12	187.98	178.12	182.07	182.07	1.61%	1,302,667
Aug 17, 2026	178.42	180.48	173.25	179.19	179.19	-1.05%	2,208,507
Aug 14, 2026	184.21	185.09	176.23	181.09	181.09	-1.21%	1,628,350
Aug 13, 2026	180.80	184.14	172.65	183.30	183.30	2.14%	1,598,732
Aug 12, 2026	185.10	186.82	178.85	179.46	179.46	-4.17%	1,011,374
Aug 11, 2026	191.01	191.25	186.06	187.27	187.27	-3.05%	1,243,816
Aug 10, 2026	182.78	193.93	182.62	193.17	193.17	4.08%	1,648,948
Aug 7, 2026	190.00	194.53	183.96	185.60	185.60	0.42%	1,172,097
Aug 6, 2026	184.00	186.02	178.75	184.82	184.82	-0.85%	1,616,112
Aug 5, 2026	188.01	192.79	184.11	186.41	186.41	0.33%	2,338,856