Gartner, Inc. IT
NYSE · United States · Technology Services
$186.54+0.69 (+0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $186.54 | +0.37% | $186.35 | $190.50 | $183.00 | 777.20K |
| 2026-09-29 | $185.85 | +0.06% | $184.10 | $186.94 | $180.68 | 787.40K |
| 2026-09-28 | $185.73 | -1.15% | $185.29 | $187.01 | $182.64 | 896.40K |
| 2026-09-25 | $187.90 | +4.78% | $179.75 | $189.14 | $177.95 | 1.07M |
| 2026-09-24 | $179.32 | +0.45% | $179.88 | $181.90 | $176.04 | 854.90K |
| 2026-09-23 | $178.52 | -0.13% | $178.00 | $181.81 | $176.51 | 977.80K |
| 2026-09-22 | $178.75 | -2.49% | $186.50 | $186.50 | $178.18 | 927.90K |
| 2026-09-21 | $183.32 | -1.32% | $188.58 | $192.91 | $183.23 | 715.80K |
| 2026-09-18 | $185.78 | -1.08% | $188.32 | $189.39 | $183.42 | 2.57M |
| 2026-09-17 | $187.80 | -1.97% | $191.61 | $193.01 | $187.61 | 754.30K |
| 2026-09-16 | $191.57 | -2.07% | $192.71 | $195.84 | $190.04 | 912.00K |
| 2026-09-15 | $195.62 | -0.74% | $192.45 | $202.98 | $191.26 | 1.25M |
| 2026-09-14 | $197.07 | +9.73% | $186.09 | $197.64 | $184.88 | 1.69M |
| 2026-09-11 | $179.59 | +5.26% | $171.24 | $179.63 | $170.71 | 900.50K |
| 2026-09-10 | $170.62 | +0.55% | $171.07 | $172.42 | $169.08 | 1.01M |
| 2026-09-09 | $169.69 | -1.68% | $172.70 | $172.70 | $166.01 | 1.30M |
| 2026-09-08 | $172.59 | -7.42% | $183.92 | $184.10 | $172.49 | 1.46M |
| 2026-09-04 | $186.42 | -4.62% | $192.68 | $192.68 | $184.84 | 839.50K |
| 2026-09-03 | $195.46 | +4.66% | $189.20 | $197.94 | $188.48 | 1.03M |
| 2026-09-02 | $186.75 | -1.67% | $189.07 | $192.14 | $186.42 | 690.70K |
| 2026-09-01 | $189.93 | -4.13% | $197.47 | $198.69 | $189.66 | 772.30K |
| 2026-08-31 | $198.11 | -0.14% | $197.34 | $199.58 | $194.94 | 997.70K |
| 2026-08-28 | $198.39 | +0.91% | $197.31 | $200.35 | $195.77 | 610.20K |
| 2026-08-27 | $196.60 | +1.89% | $194.31 | $199.34 | $193.37 | 1.20M |
| 2026-08-26 | $192.96 | -1.45% | $190.84 | $196.28 | $190.00 | 1.18M |
| 2026-08-25 | $195.79 | -3.45% | $199.05 | $202.25 | $195.07 | 1.99M |
| 2026-08-24 | $202.78 | +3.51% | $196.36 | $203.03 | $194.68 | 1.29M |
| 2026-08-21 | $195.90 | +1.15% | $193.14 | $196.79 | $189.61 | 1.06M |
| 2026-08-20 | $193.68 | +0.45% | $193.00 | $196.35 | $190.42 | 854.20K |
| 2026-08-19 | $192.82 | +5.90% | $180.98 | $196.29 | $180.98 | 1.28M |
| 2026-08-18 | $182.07 | +1.61% | $178.12 | $187.98 | $178.12 | 1.30M |
| 2026-08-17 | $179.19 | -1.05% | $178.42 | $180.48 | $173.25 | 2.29M |
| 2026-08-14 | $181.09 | -1.21% | $184.21 | $185.09 | $176.23 | 1.63M |
| 2026-08-13 | $183.30 | +2.14% | $180.80 | $184.14 | $172.65 | 1.62M |
| 2026-08-12 | $179.46 | -4.17% | $185.10 | $186.82 | $178.85 | 1.01M |
| 2026-08-11 | $187.27 | -3.05% | $191.01 | $191.25 | $186.06 | 1.38M |
| 2026-08-10 | $193.17 | +4.08% | $182.78 | $193.93 | $182.62 | 1.67M |
| 2026-08-07 | $185.60 | +0.42% | $190.00 | $194.53 | $183.96 | 1.19M |
| 2026-08-06 | $184.82 | -0.85% | $184.00 | $186.02 | $178.75 | 1.65M |
| 2026-08-05 | $186.41 | +0.33% | $188.01 | $192.79 | $184.11 | 2.35M |
| 2026-08-04 | $185.79 | +22.61% | $157.58 | $191.91 | $155.86 | 3.71M |
| 2026-08-03 | $151.53 | +0.34% | $155.55 | $156.48 | $149.68 | 1.44M |
| 2026-07-31 | $151.02 | -1.24% | $148.59 | $152.72 | $147.45 | 1.41M |
| 2026-07-30 | $152.92 | -7.68% | $159.62 | $159.62 | $149.02 | 2.23M |
| 2026-07-29 | $165.65 | +6.29% | $155.95 | $167.47 | $155.93 | 1.43M |
| 2026-07-28 | $155.84 | +5.69% | $151.37 | $159.71 | $150.23 | 1.53M |
| 2026-07-27 | $147.45 | +4.95% | $143.46 | $151.14 | $143.20 | 1.13M |
| 2026-07-24 | $140.50 | +5.09% | $136.35 | $141.28 | $135.65 | 1.09M |
| 2026-07-23 | $133.69 | +1.20% | $132.89 | $134.06 | $128.78 | 1.34M |
| 2026-07-22 | $132.10 | -1.98% | $135.44 | $136.59 | $131.60 | 998.70K |
| 2026-07-21 | $134.77 | -4.46% | $136.51 | $139.83 | $134.03 | 990.20K |
| 2026-07-20 | $141.06 | +0.62% | $138.00 | $141.96 | $135.51 | 1.19M |
| 2026-07-17 | $140.19 | -1.89% | $143.62 | $145.17 | $138.25 | 1.23M |
| 2026-07-16 | $142.89 | +6.83% | $136.24 | $142.92 | $135.21 | 1.29M |
| 2026-07-15 | $133.76 | +0.59% | $135.10 | $138.54 | $133.61 | 1.10M |
| 2026-07-14 | $132.97 | -5.90% | $137.31 | $137.33 | $132.40 | 1.74M |
| 2026-07-13 | $141.31 | +6.06% | $136.68 | $141.45 | $135.35 | 1.38M |
| 2026-07-10 | $133.24 | +0.41% | $135.71 | $136.75 | $132.12 | 1.23M |
| 2026-07-09 | $132.69 | -1.48% | $130.63 | $133.04 | $128.88 | 1.57M |
| 2026-07-08 | $134.68 | -4.35% | $138.69 | $139.85 | $134.06 | 1.04M |
| 2026-07-07 | $140.80 | +4.21% | $138.75 | $143.62 | $138.35 | 1.34M |
| 2026-07-06 | $135.11 | -0.89% | $135.85 | $136.66 | $133.14 | 945.10K |
| 2026-07-02 | $136.32 | +1.91% | $135.72 | $138.46 | $134.39 | 995.90K |
| 2026-07-01 | $133.76 | +3.19% | $131.82 | $137.09 | $131.82 | 1.47M |
| 2026-06-30 | $129.62 | -2.39% | $134.13 | $134.13 | $127.22 | 1.31M |
| 2026-06-29 | $132.79 | -1.61% | $137.43 | $138.82 | $132.70 | 1.30M |
| 2026-06-26 | $134.96 | +6.58% | $129.16 | $135.61 | $128.35 | 2.15M |
| 2026-06-25 | $126.63 | -2.94% | $129.11 | $131.73 | $125.69 | 1.44M |
| 2026-06-24 | $130.47 | +1.00% | $126.91 | $132.41 | $126.83 | 1.53M |
| 2026-06-23 | $129.18 | +2.74% | $129.98 | $131.36 | $127.49 | 1.41M |
| 2026-06-22 | $125.73 | -1.38% | $126.00 | $128.63 | $124.25 | 1.62M |
| 2026-06-18 | $127.49 | -4.56% | $130.63 | $135.40 | $126.17 | 4.35M |
| 2026-06-17 | $133.58 | -6.09% | $141.03 | $142.37 | $133.27 | 1.53M |
| 2026-06-16 | $142.24 | -0.37% | $143.42 | $146.50 | $141.43 | 1.26M |
| 2026-06-15 | $142.77 | -3.64% | $147.17 | $150.31 | $141.11 | 1.74M |
| 2026-06-12 | $148.17 | -0.43% | $146.11 | $149.01 | $143.49 | 1.14M |
| 2026-06-11 | $148.81 | -3.94% | $152.80 | $155.48 | $146.62 | 1.25M |
| 2026-06-10 | $154.91 | -1.58% | $154.99 | $159.02 | $152.72 | 1.10M |
| 2026-06-09 | $157.40 | -1.84% | $157.63 | $160.94 | $155.61 | 927.90K |
| 2026-06-08 | $160.35 | -2.24% | $161.56 | $164.30 | $159.96 | 1.00M |
| 2026-06-05 | $164.02 | -0.52% | $167.53 | $171.00 | $160.03 | 1.31M |
| 2026-06-04 | $164.87 | +0.07% | $169.59 | $171.33 | $164.14 | 1.08M |
| 2026-06-03 | $164.75 | -3.44% | $168.34 | $169.39 | $161.81 | 1.12M |
| 2026-06-02 | $170.62 | -4.99% | $174.48 | $175.40 | $169.27 | 1.53M |
| 2026-06-01 | $179.59 | +10.72% | $165.04 | $180.45 | $165.04 | 2.03M |
| 2026-05-29 | $162.20 | +0.63% | $162.11 | $166.26 | $159.16 | 8.70M |
| 2026-05-28 | $161.18 | +0.76% | $159.15 | $162.82 | $158.68 | 1.25M |
| 2026-05-27 | $159.97 | +1.32% | $156.50 | $162.26 | $156.50 | 952.50K |
| 2026-05-26 | $157.89 | -1.32% | $157.64 | $159.86 | $155.55 | 1.08M |
| 2026-05-22 | $160.01 | +1.77% | $157.53 | $162.62 | $157.53 | 1.04M |