Gartner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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