Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	207.30	207.30	195.49	197.84	197.84	-4.51%	1,519,121
Nov 4, 2026	205.51	213.43	204.65	207.19	207.19	1.45%	1,804,428
Nov 3, 2026	208.00	208.00	185.00	204.22	204.22	-13.19%	3,226,844
Nov 2, 2026	228.51	237.54	228.51	235.26	235.26	2.83%	1,457,736
Oct 30, 2026	228.30	231.21	226.23	228.79	228.79	1.66%	797,871
Oct 29, 2026	215.19	225.06	214.85	225.06	225.06	2.69%	1,045,846
Oct 28, 2026	217.90	222.84	215.79	219.16	219.16	-0.80%	831,649
Oct 27, 2026	227.76	228.60	219.42	220.93	220.93	-4.37%	1,323,142
Oct 26, 2026	230.28	234.87	228.73	231.03	231.03	0.33%	1,180,723
Oct 23, 2026	231.60	234.74	228.14	230.28	230.28	-1.77%	1,195,796
Oct 22, 2026	221.23	234.53	221.23	234.44	234.44	6.77%	1,153,623
Oct 21, 2026	216.34	221.84	216.00	219.57	219.57	-0.03%	918,957
Oct 20, 2026	210.76	220.24	209.45	219.64	219.64	5.74%	1,911,104
Oct 19, 2026	202.41	208.07	201.12	207.72	207.72	1.15%	804,029
Oct 16, 2026	209.00	211.54	202.13	205.35	205.35	-0.95%	791,601
Oct 15, 2026	199.10	208.76	199.10	207.31	207.31	5.89%	1,173,740
Oct 14, 2026	197.73	200.39	195.17	195.77	195.77	-0.60%	656,796
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