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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gartner, Inc. (IT) NYSE