Gartner, Inc. - IT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	257.63	257.2	257.2	261.83	255.62	1.09M
October 02, 2025	251.44	257.23	257.23	258.2	250.24	1.24M
October 01, 2025	261.9	251	251	264.9	242.26	2.62M
September 30, 2025	260.21	262.87	262.87	265	258.46	2.27M
September 29, 2025	265.62	261.19	261.19	265.62	260.75	1.26M
September 26, 2025	261.86	264.09	264.09	265.85	260.92	1.31M
September 25, 2025	260.83	262.4	262.4	263.06	257.17	1.9M
September 24, 2025	258.28	262.82	262.82	263.42	256.69	1.42M
September 23, 2025	260.01	257.98	257.98	261.85	255.57	1.48M
September 22, 2025	253.96	260.13	260.13	262.31	253.96	1.76M
September 19, 2025	253.87	256.39	256.39	257.33	252.5	4.29M
September 18, 2025	256.5	253.02	253.02	257.49	251.3	2.19M
September 17, 2025	251.73	253.92	253.92	256.6	251.15	1.43M
September 16, 2025	246.24	250.88	250.88	251.87	244.99	2.02M
September 15, 2025	251.5	246.89	246.89	253.3	246.59	2.56M
September 12, 2025	244.66	247.33	247.33	247.84	242.91	2.21M
September 11, 2025	233.84	241.12	241.12	242	233	1.38M
September 10, 2025	244.93	232.59	232.59	245.42	231.33	1.26M
September 09, 2025	244.21	246.28	246.28	246.6	241.58	1.02M
September 08, 2025	245.76	246.26	246.26	247.48	239.76	1.42M
September 05, 2025	237.88	245.91	245.91	246.07	237.47	1.3M
September 04, 2025	246.8	236.73	236.73	246.8	236.29	1.25M
September 03, 2025	249.5	247.58	247.58	250.19	245.06	986,359
September 02, 2025	248.26	250.91	250.91	251.07	247.2	1.06M
August 29, 2025	247.68	251.19	251.19	251.36	247.06	920,293
August 28, 2025	247.24	247.73	247.73	248.56	245.15	881,800
August 27, 2025	242.62	246.36	246.36	246.38	242.47	1.04M
August 26, 2025	241.05	243.13	243.13	244.23	241.05	2.53M
August 25, 2025	249.5	241.47	241.47	249.5	241.2	1.21M
August 22, 2025	246.41	249.9	249.9	252.13	245.04	1.27M
August 21, 2025	243.72	244.66	244.66	247.39	242.31	1.72M
August 20, 2025	243.18	244.2	244.2	248.79	242.55	1.3M
August 19, 2025	240	242.88	242.88	248.14	239.65	1.51M
August 18, 2025	239.71	238.94	238.94	242.2	237.66	1.93M
August 15, 2025	243.26	238.69	238.69	245.03	238.63	1.62M
August 14, 2025	240.83	243.07	243.07	244.7	237.81	1.98M
August 13, 2025	230	242.66	242.66	242.69	229.62	1.68M
August 12, 2025	226.12	229.39	229.39	229.67	223.65	1.59M
August 11, 2025	228.11	225.98	225.98	235.4	225.78	2.01M
August 08, 2025	230.07	229	229	233.1	227.14	2.11M
August 07, 2025	246.92	229.69	229.69	246.92	228.9	2.91M
August 06, 2025	246.18	243.71	243.71	250.5	240.58	2.32M
August 05, 2025	242.49	243.93	243.93	247.99	231	4.33M
August 04, 2025	331	336.71	336.71	337.29	330.04	1.62M
August 01, 2025	334.66	328.54	328.54	335.84	326.93	1.29M
July 31, 2025	343.25	338.65	338.65	345.5	337.4	897,841
July 30, 2025	350.62	343.8	343.8	352.08	342	709,600
July 29, 2025	353.71	350.4	350.4	353.77	348.64	865,249
July 28, 2025	356.74	352.47	352.47	357.33	352.47	617,919
July 25, 2025	356.01	356.64	356.64	359.36	354.24	753,850
July 24, 2025	355	356.14	356.14	358.22	353.72	516,634
July 23, 2025	358.4	357.98	357.98	360.02	354.27	770,416
July 22, 2025	354.95	356.52	356.52	360.49	353.57	1.17M
July 21, 2025	356.64	353.1	353.1	357	352.29	953,000
July 18, 2025	361.2	355.4	355.4	361.2	352.65	1.32M
July 17, 2025	363.35	361.41	361.41	368.73	352.37	1.05M
July 16, 2025	360.51	363.58	363.58	363.58	356.7	1.43M
July 15, 2025	374.77	359.87	359.87	374.9	358.5	1.11M
July 14, 2025	373.5	373.28	373.28	375.84	370.69	1.1M
July 11, 2025	385.25	374.4	374.4	386.06	373.87	817,866

Gartner, Inc. (IT) NYSE