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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	251.76	252.61	252.61	252.71	250.34	540,126
December 24, 2025	249.77	251.18	251.18	254.41	248.56	342,200
December 23, 2025	250.79	250.38	250.38	251.92	248.64	744,404
December 22, 2025	251	250.46	250.46	253.7	249.64	649,347
December 19, 2025	250.15	250.76	250.76	253.52	246.85	3.38M
December 18, 2025	252.05	249.57	249.57	254.53	246.18	1.17M
December 17, 2025	246.77	251.29	251.29	256.9	246.43	1.19M
December 16, 2025	247.23	247.34	247.34	248.45	244.65	1.22M
December 15, 2025	237.3	246.35	246.35	246.85	237.21	1.51M
December 12, 2025	233.67	233.89	233.89	235.71	232.08	906,843
December 11, 2025	230.87	232.66	232.66	235.5	229.2	654,700
December 10, 2025	228.67	230.88	230.88	232.48	225.24	862,645
December 09, 2025	226.5	229.38	229.38	232.18	226.07	740,400
December 08, 2025	229.01	227.28	227.28	229.01	225.8	1.18M
December 05, 2025	231.4	229.77	229.77	233.81	228.49	656,933
December 04, 2025	233.87	232.1	232.1	235.74	230.39	663,700
December 03, 2025	228.66	231.91	231.91	232.43	227.66	714,200
December 02, 2025	230.55	228.62	228.62	230.6	226.96	1.1M
December 01, 2025	231.77	230.78	230.78	235	230.2	966,900
November 28, 2025	230.8	232.74	232.74	233.63	230.61	421,000
November 26, 2025	234.88	231.25	231.25	236.04	230.88	637,905
November 25, 2025	229.48	235.38	235.38	236.11	229.48	744,744
November 24, 2025	233.86	230.24	230.24	234.76	227.03	1.8M
November 21, 2025	223.55	234.18	234.18	240.25	223.07	1.47M
November 20, 2025	227.14	224.13	224.13	228.45	222.6	885,629
November 19, 2025	226.36	225.89	225.89	228.32	222.85	815,407
November 18, 2025	225	226.32	226.32	227.91	223.02	993,000
November 17, 2025	230.05	226.89	226.89	230.9	225.53	782,700
November 14, 2025	230.81	231.03	231.03	233.59	229.41	772,700
November 13, 2025	228.29	230.17	230.17	234.1	225.65	1.14M
November 12, 2025	231.75	230.13	230.13	233.89	229.8	813,700
November 11, 2025	227.74	231.54	231.54	232.65	225.29	663,700
November 10, 2025	230.91	228.64	228.64	231.71	226.17	863,100
November 07, 2025	224.88	230.57	230.57	230.68	222.73	771,937
November 06, 2025	237.64	226.44	226.44	238.73	222.54	1.09M
November 05, 2025	228.97	237.12	237.12	237.46	224.86	1.32M
November 04, 2025	252.37	227.17	227.17	253.54	223.23	1.86M
November 03, 2025	248.69	245.92	245.92	248.69	241.8	1.29M
October 31, 2025	247.02	248.34	248.34	249.38	244.5	870,606
October 30, 2025	249.01	248.41	248.41	253	247.63	514,462
October 29, 2025	253.09	249.74	249.74	255	247.24	1.14M
October 28, 2025	253.71	252.7	252.7	256.17	252.23	1.05M
October 27, 2025	252.29	255.58	255.58	257.69	251.36	777,202
October 24, 2025	253.46	250.21	250.21	253.68	249.93	543,200
October 23, 2025	250.02	250.92	250.92	251.84	246.66	949,375
October 22, 2025	253.64	251.03	251.03	257.28	250.91	1.11M
October 21, 2025	240.91	258.17	258.17	261.1	239.62	1.3M
October 20, 2025	237.99	239.48	239.48	240.39	236.15	716,700
October 17, 2025	236.5	235.73	235.73	238.75	234	2.22M
October 16, 2025	239.13	236.18	236.18	242.27	234.71	881,443
October 15, 2025	246.86	236.79	236.79	247.7	234.41	899,177
October 14, 2025	243.29	246.73	246.73	249.45	241.36	726,911
October 13, 2025	242.25	245.36	245.36	245.95	237.14	767,336
October 10, 2025	246.24	239.45	239.45	247.17	239.44	874,152
October 09, 2025	244.01	244.5	244.5	249.19	242.98	766,110
October 08, 2025	247.19	243.99	243.99	248.75	242.11	1.37M
October 07, 2025	259.28	245.27	245.27	259.28	245.01	1.4M
October 06, 2025	258.93	256.43	256.43	260.67	255	1.08M
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

Gartner, Inc. (IT) NYSE