Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	138.69	139.85	135.45	135.98	-	-3.42%	353,592
Jul 7, 2026	138.75	143.62	138.35	140.80	140.80	4.21%	1,341,995
Jul 6, 2026	135.85	136.66	133.14	135.11	135.11	-0.89%	917,360
Jul 2, 2026	135.72	138.46	134.39	136.32	136.32	1.91%	985,007
Jul 1, 2026	131.82	137.09	131.82	133.76	133.76	3.19%	1,389,733
Jun 30, 2026	134.13	134.13	127.22	129.62	129.62	-2.39%	1,217,344
Jun 29, 2026	137.43	138.82	132.70	132.79	132.79	-1.61%	1,256,862
Jun 26, 2026	129.16	135.61	128.35	134.96	134.96	6.58%	1,945,051
Jun 25, 2026	129.11	131.73	125.69	126.63	126.63	-2.94%	1,350,885
Jun 24, 2026	126.91	132.41	126.83	130.47	130.47	1.00%	1,390,777
Jun 23, 2026	129.98	131.36	127.49	129.18	129.18	2.74%	1,386,016
Jun 22, 2026	126.00	128.63	124.25	125.73	125.73	-1.38%	1,609,723
Jun 18, 2026	130.63	135.40	126.17	127.49	127.49	-4.56%	4,203,866
Jun 17, 2026	141.03	142.37	133.27	133.58	133.58	-6.09%	1,523,265
Jun 16, 2026	143.42	146.50	141.43	142.24	142.24	-0.37%	1,259,521
Jun 15, 2026	147.17	150.31	141.11	142.77	142.77	-3.64%	1,666,881
Jun 12, 2026	146.11	149.01	143.49	148.17	148.17	-0.43%	1,139,908
Jun 11, 2026	152.80	155.48	146.62	148.81	148.81	-3.94%	1,248,879
Jun 10, 2026	154.99	159.02	152.72	154.91	154.91	-1.58%	1,098,628
Jun 9, 2026	157.63	160.94	155.61	157.40	157.40	-1.84%	923,073
Jun 8, 2026	161.56	164.30	159.96	160.35	160.35	-2.24%	942,412
Jun 5, 2026	167.53	171.00	160.03	164.02	164.02	-0.52%	1,231,170
Jun 4, 2026	169.59	171.33	164.14	164.87	164.87	0.07%	1,065,618
Jun 3, 2026	168.34	169.39	161.81	164.75	164.75	-3.44%	1,107,362
Jun 2, 2026	174.48	175.40	169.27	170.62	170.62	-4.99%	1,479,510
Jun 1, 2026	165.04	180.45	165.04	179.59	179.59	10.72%	2,020,644
May 29, 2026	162.11	166.26	159.16	162.20	162.20	0.63%	7,609,025
May 28, 2026	159.15	162.82	158.68	161.18	161.18	0.76%	1,215,828
May 27, 2026	156.50	162.26	156.50	159.97	159.97	1.32%	952,406
May 26, 2026	157.64	159.86	155.55	157.89	157.89	-1.32%	1,079,317
May 22, 2026	157.53	162.62	157.53	160.01	160.01	1.77%	1,017,646
May 21, 2026	156.18	157.63	153.11	157.22	157.22	-0.78%	1,157,752
May 20, 2026	152.07	158.54	147.98	158.46	158.46	2.80%	1,444,135
May 19, 2026	160.40	164.56	153.98	154.14	154.14	-0.83%	1,771,062
May 18, 2026	146.88	157.00	145.72	155.43	155.43	6.29%	1,545,201
May 15, 2026	145.07	147.14	141.74	146.23	146.23	3.97%	1,786,965
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