NYSE : IT
Gartner, Inc. — Price history
Technology · Information Technology Services · United States
Last price 225.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gartner, Inc. (IT) closed at 235.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 228.51 | 236.48 | 228.51 | 235.58 | 271,450 | +2.97% |
| 2026-10-30 | 228.3 | 231.21 | 226.23 | 228.79 | 797,871 | +1.66% |
| 2026-10-29 | 215.19 | 225.06 | 214.85 | 225.06 | 1,045,846 | +2.69% |
| 2026-10-28 | 217.9 | 222.835 | 215.79 | 219.16 | 831,649 | -0.80% |
| 2026-10-27 | 227.76 | 228.6 | 219.42 | 220.93 | 1,323,142 | -4.37% |
| 2026-10-26 | 230.28 | 234.87 | 228.73 | 231.03 | 1,180,723 | +0.33% |
| 2026-10-23 | 231.6 | 234.74 | 228.14 | 230.28 | 1,195,796 | -1.77% |
| 2026-10-22 | 221.23 | 234.53 | 221.23 | 234.44 | 1,153,623 | +6.77% |
| 2026-10-21 | 216.34 | 221.84 | 216 | 219.57 | 918,957 | -0.03% |
| 2026-10-20 | 210.76 | 220.24 | 209.45 | 219.64 | 1,911,104 | +5.74% |
| 2026-10-19 | 202.41 | 208.07 | 201.12 | 207.72 | 804,029 | +1.15% |
| 2026-10-16 | 209 | 211.54 | 202.13 | 205.35 | 791,601 | -0.95% |
| 2026-10-15 | 199.1 | 208.76 | 199.1 | 207.31 | 1,173,740 | +5.89% |
| 2026-10-14 | 197.73 | 200.39 | 195.17 | 195.77 | 656,796 | -0.60% |
| 2026-10-13 | 195.75 | 200.85 | 194.815 | 196.96 | 731,332 | +1.47% |
| 2026-10-12 | 192.93 | 196.33 | 192 | 194.1 | 754,722 | +1.54% |
| 2026-10-09 | 194.05 | 195.91 | 190.645 | 191.15 | 706,617 | -2.18% |
| 2026-10-08 | 188.63 | 196.84 | 186.81 | 195.41 | 905,035 | +5.19% |
| 2026-10-07 | 186.51 | 188.8 | 185.1 | 185.77 | 733,618 | +0.46% |
| 2026-10-06 | 188.47 | 189.99 | 184.61 | 184.92 | 624,573 | -1.51% |
| 2026-10-05 | 185.07 | 188.12 | 184.45 | 187.76 | 619,076 | +1.60% |
| 2026-10-02 | 192.74 | 192.74 | 184.6 | 184.8 | 626,185 | -4.15% |
| 2026-10-01 | 196.19 | 204.29 | 192.42 | 192.8 | 1,093,450 | +3.36% |
| 2026-09-30 | 186.35 | 190.495 | 183 | 186.54 | 777,155 | +0.37% |
| 2026-09-29 | 184.1 | 186.94 | 180.68 | 185.85 | 773,893 | +0.06% |
| 2026-09-28 | 185.29 | 187.01 | 182.64 | 185.73 | 896,415 | -1.15% |
| 2026-09-25 | 179.75 | 189.14 | 177.95 | 187.9 | 1,066,872 | +4.78% |
| 2026-09-24 | 179.88 | 181.9 | 176.04 | 179.32 | 847,393 | +0.45% |
| 2026-09-23 | 178 | 181.81 | 176.51 | 178.52 | 966,532 | -0.13% |
| 2026-09-22 | 186.5 | 186.5 | 178.175 | 178.75 | 923,674 | -2.49% |
| 2026-09-21 | 188.58 | 192.91 | 183.23 | 183.32 | 703,679 | -1.32% |
| 2026-09-18 | 188.32 | 189.385 | 183.42 | 185.78 | 2,374,591 | -1.08% |
| 2026-09-17 | 191.61 | 193.01 | 187.61 | 187.8 | 753,854 | -1.97% |
| 2026-09-16 | 192.71 | 195.84 | 190.04 | 191.57 | 911,866 | -2.07% |
| 2026-09-15 | 192.45 | 202.98 | 191.26 | 195.62 | 1,216,895 | -0.74% |
| 2026-09-14 | 186.09 | 197.635 | 184.88 | 197.07 | 1,649,800 | +9.73% |
| 2026-09-11 | 171.24 | 179.63 | 170.71 | 179.59 | 900,307 | +5.26% |
| 2026-09-10 | 171.07 | 172.42 | 169.08 | 170.62 | 1,011,295 | +0.55% |
| 2026-09-09 | 172.7 | 172.7 | 166.01 | 169.69 | 1,295,693 | -1.68% |
| 2026-09-08 | 183.92 | 184.095 | 172.49 | 172.59 | 1,457,555 | -7.42% |
| 2026-09-04 | 192.68 | 192.68 | 184.84 | 186.42 | 766,896 | -4.62% |
| 2026-09-03 | 189.2 | 197.94 | 188.48 | 195.46 | 1,024,487 | +4.66% |
| 2026-09-02 | 189.07 | 192.139 | 186.42 | 186.75 | 690,712 | -1.67% |
| 2026-09-01 | 197.47 | 198.685 | 189.66 | 189.93 | 768,403 | -4.13% |
| 2026-08-31 | 197.34 | 199.58 | 194.935 | 198.11 | 986,660 | -0.14% |
| 2026-08-28 | 197.31 | 200.35 | 195.77 | 198.39 | 610,194 | +0.91% |
| 2026-08-27 | 194.31 | 199.34 | 193.365 | 196.6 | 1,186,451 | +1.89% |
| 2026-08-26 | 190.84 | 196.275 | 190 | 192.96 | 1,181,368 | -1.45% |
| 2026-08-25 | 199.05 | 202.25 | 195.07 | 195.79 | 1,986,164 | -3.45% |
| 2026-08-24 | 196.36 | 203.03 | 194.68 | 202.78 | 1,234,595 | +3.51% |
| 2026-08-21 | 193.14 | 196.79 | 189.61 | 195.9 | 1,059,750 | +1.15% |
| 2026-08-20 | 193 | 196.35 | 190.42 | 193.68 | 854,206 | +0.45% |
| 2026-08-19 | 180.98 | 196.29 | 180.98 | 192.82 | 1,278,978 | +5.90% |
| 2026-08-18 | 178.12 | 187.98 | 178.12 | 182.07 | 1,302,667 | +1.61% |
| 2026-08-17 | 178.42 | 180.475 | 173.25 | 179.19 | 2,208,507 | -1.05% |
| 2026-08-14 | 184.21 | 185.085 | 176.23 | 181.09 | 1,628,350 | -1.21% |
| 2026-08-13 | 180.8 | 184.14 | 172.65 | 183.3 | 1,598,732 | +2.14% |
| 2026-08-12 | 185.1 | 186.82 | 178.85 | 179.46 | 1,011,374 | -4.17% |
| 2026-08-11 | 191.01 | 191.25 | 186.06 | 187.27 | 1,243,816 | -3.05% |
| 2026-08-10 | 182.78 | 193.93 | 182.62 | 193.17 | 1,648,948 | +4.08% |
| 2026-08-07 | 190 | 194.53 | 183.96 | 185.6 | 1,172,097 | +0.42% |
| 2026-08-06 | 184 | 186.02 | 178.75 | 184.82 | 1,616,112 | -0.85% |
| 2026-08-05 | 188.01 | 192.787 | 184.11 | 186.41 | 2,338,856 | +0.33% |
| 2026-08-04 | 157.58 | 191.91 | 155.86 | 185.79 | 3,692,251 | +22.61% |
| 2026-08-03 | 155.55 | 156.48 | 149.68 | 151.53 | 1,440,456 | +0.34% |
| 2026-07-31 | 148.59 | 152.723 | 147.45 | 151.02 | 1,360,828 | -1.24% |
| 2026-07-30 | 159.62 | 159.62 | 149.02 | 152.92 | 2,093,976 | -7.68% |
| 2026-07-29 | 155.95 | 167.465 | 155.93 | 165.65 | 1,426,643 | +6.29% |
| 2026-07-28 | 151.37 | 159.705 | 150.225 | 155.84 | 1,530,673 | +5.69% |
| 2026-07-27 | 143.46 | 151.14 | 143.2 | 147.45 | 1,127,634 | +4.95% |
| 2026-07-24 | 136.35 | 141.28 | 135.645 | 140.5 | 1,037,879 | +5.09% |
| 2026-07-23 | 132.89 | 134.06 | 128.78 | 133.69 | 1,323,597 | +1.20% |
| 2026-07-22 | 135.44 | 136.59 | 131.6 | 132.1 | 913,584 | -1.98% |
| 2026-07-21 | 136.51 | 139.83 | 134.03 | 134.77 | 929,085 | -4.46% |
| 2026-07-20 | 138 | 141.96 | 135.513 | 141.06 | 1,134,437 | +0.62% |
| 2026-07-17 | 143.62 | 145.165 | 138.25 | 140.19 | 1,233,540 | -1.89% |
| 2026-07-16 | 136.24 | 142.92 | 135.21 | 142.89 | 1,285,553 | +6.83% |
| 2026-07-15 | 135.1 | 138.54 | 133.61 | 133.76 | 1,102,035 | +0.59% |
| 2026-07-14 | 137.31 | 137.33 | 132.4 | 132.97 | 1,731,527 | -5.90% |
| 2026-07-13 | 136.68 | 141.45 | 135.35 | 141.31 | 1,370,903 | +6.06% |
| 2026-07-10 | 135.71 | 136.745 | 132.12 | 133.24 | 1,226,565 | +0.41% |
| 2026-07-09 | 130.63 | 133.043 | 128.875 | 132.69 | 1,554,839 | -1.48% |
| 2026-07-08 | 138.69 | 139.85 | 134.055 | 134.68 | 1,023,639 | -4.35% |
| 2026-07-07 | 138.75 | 143.62 | 138.345 | 140.8 | 1,341,995 | +4.21% |
| 2026-07-06 | 135.85 | 136.66 | 133.14 | 135.11 | 917,360 | -0.89% |
| 2026-07-02 | 135.72 | 138.46 | 134.39 | 136.32 | 985,007 | +1.91% |
| 2026-07-01 | 131.82 | 137.09 | 131.82 | 133.76 | 1,389,733 | +3.19% |
| 2026-06-30 | 134.13 | 134.13 | 127.217 | 129.62 | 1,217,344 | -2.39% |
| 2026-06-29 | 137.43 | 138.82 | 132.7 | 132.79 | 1,256,862 | -1.61% |
| 2026-06-26 | 129.16 | 135.61 | 128.35 | 134.96 | 1,945,051 | +6.58% |
| 2026-06-25 | 129.11 | 131.73 | 125.69 | 126.63 | 1,350,885 | -2.94% |
| 2026-06-24 | 126.91 | 132.41 | 126.83 | 130.47 | 1,390,777 | +1.00% |
| 2026-06-23 | 129.98 | 131.36 | 127.49 | 129.18 | 1,386,016 | +2.74% |
| 2026-06-22 | 126 | 128.63 | 124.25 | 125.73 | 1,609,723 | -1.38% |
| 2026-06-18 | 130.63 | 135.4 | 126.17 | 127.49 | 4,203,866 | -4.56% |
| 2026-06-17 | 141.03 | 142.365 | 133.265 | 133.58 | 1,523,265 | -6.09% |
| 2026-06-16 | 143.42 | 146.5 | 141.43 | 142.24 | 1,259,521 | -0.37% |
| 2026-06-15 | 147.17 | 150.31 | 141.11 | 142.77 | 1,666,881 | -3.64% |
| 2026-06-12 | 146.11 | 149.005 | 143.49 | 148.17 | 1,139,908 | -0.43% |
| 2026-06-11 | 152.8 | 155.475 | 146.62 | 148.81 | 1,248,879 | -3.94% |
| 2026-06-10 | 154.99 | 159.02 | 152.72 | 154.91 | 1,098,628 | -1.58% |
| 2026-06-09 | 157.63 | 160.94 | 155.605 | 157.4 | 923,073 | -1.84% |
| 2026-06-08 | 161.56 | 164.3 | 159.96 | 160.35 | 942,412 | -2.24% |
| 2026-06-05 | 167.53 | 171 | 160.03 | 164.02 | 1,231,170 | -0.52% |
| 2026-06-04 | 169.59 | 171.33 | 164.14 | 164.87 | 1,065,618 | +0.07% |
| 2026-06-03 | 168.34 | 169.39 | 161.81 | 164.75 | 1,107,362 | -3.44% |
| 2026-06-02 | 174.48 | 175.4 | 169.265 | 170.62 | 1,479,510 | -4.99% |
| 2026-06-01 | 165.04 | 180.45 | 165.04 | 179.59 | 2,020,644 | +10.72% |
| 2026-05-29 | 162.11 | 166.26 | 159.16 | 162.2 | 7,609,025 | +0.63% |
| 2026-05-28 | 159.15 | 162.82 | 158.68 | 161.18 | 1,215,828 | +0.76% |
| 2026-05-27 | 156.495 | 162.255 | 156.495 | 159.97 | 952,406 | +1.32% |
| 2026-05-26 | 157.64 | 159.86 | 155.55 | 157.89 | 1,079,317 | -1.32% |
| 2026-05-22 | 157.525 | 162.62 | 157.525 | 160.01 | 1,017,646 | +1.77% |
| 2026-05-21 | 156.18 | 157.63 | 153.11 | 157.22 | 1,157,752 | -0.78% |
| 2026-05-20 | 152.07 | 158.54 | 147.98 | 158.46 | 1,444,135 | +2.80% |
| 2026-05-19 | 160.4 | 164.56 | 153.98 | 154.14 | 1,771,062 | -0.83% |
| 2026-05-18 | 146.88 | 157 | 145.72 | 155.43 | 1,545,201 | +6.29% |
| 2026-05-15 | 145.07 | 147.14 | 141.74 | 146.23 | 1,786,965 | +3.97% |
| 2026-05-14 | 144.48 | 146.51 | 140.56 | 140.65 | 1,773,724 | -2.64% |
| 2026-05-13 | 152.02 | 152.02 | 142.19 | 144.46 | 2,172,664 | -5.56% |