5 DAY PERFORMANCE
+30.50%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
-33.55%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-58.25%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $126.00 | $125.73 (-0.21%) | $128.63 | $124.25 | 1.62 M | $8.77 B |
| 06/18/2026 | $130.63 | $127.49 (-2.4%) | $135.40 | $126.17 | 4.35 M | $8.90 B |
| 06/17/2026 | $141.03 | $133.58 (-5.28%) | $142.37 | $133.26 | 1.53 M | $9.32 B |
| 06/16/2026 | $143.42 | $142.24 (-0.82%) | $146.50 | $141.43 | 1.26 M | $9.93 B |
| 06/15/2026 | $147.17 | $142.77 (-2.99%) | $150.31 | $141.11 | 1.74 M | $9.96 B |
| 06/12/2026 | $146.11 | $148.17 (1.41%) | $149.01 | $143.49 | 1.14 M | $10.34 B |
| 06/11/2026 | $152.80 | $148.81 (-2.61%) | $155.48 | $146.62 | 1.25 M | $10.39 B |
| 06/10/2026 | $154.99 | $154.91 (-0.05%) | $159.02 | $152.72 | 1.10 M | $10.81 B |
| 06/09/2026 | $157.63 | $157.40 (-0.15%) | $160.94 | $155.60 | 927.90 K | $10.99 B |
| 06/08/2026 | $161.56 | $160.35 (-0.75%) | $164.30 | $159.96 | 1.00 M | $11.19 B |
| 06/05/2026 | $167.53 | $164.02 (-2.1%) | $171.00 | $160.03 | 1.31 M | $11.45 B |
| 06/04/2026 | $169.59 | $164.87 (-2.78%) | $171.33 | $164.14 | 1.08 M | $11.51 B |
| 06/03/2026 | $168.34 | $164.75 (-2.13%) | $169.39 | $161.81 | 1.12 M | $11.50 B |
| 06/02/2026 | $174.48 | $170.62 (-2.21%) | $175.40 | $169.27 | 1.53 M | $11.91 B |
| 06/01/2026 | $165.04 | $179.59 (8.82%) | $180.45 | $165.04 | 2.03 M | $12.53 B |
| 05/29/2026 | $162.11 | $162.20 (0.06%) | $166.26 | $159.16 | 8.70 M | $11.32 B |
| 05/28/2026 | $159.15 | $161.18 (1.28%) | $162.82 | $158.68 | 1.25 M | $11.25 B |
| 05/27/2026 | $156.50 | $159.97 (2.22%) | $162.26 | $156.50 | 952.61 K | $11.17 B |
| 05/26/2026 | $157.64 | $157.89 (0.16%) | $159.86 | $155.55 | 1.08 M | $11.02 B |
| 05/22/2026 | $157.53 | $160.01 (1.57%) | $162.62 | $157.53 | 1.04 M | $11.17 B |
| 05/21/2026 | $156.18 | $157.22 (0.67%) | $157.63 | $153.11 | 1.16 M | $10.97 B |
| 05/20/2026 | $152.07 | $158.46 (4.2%) | $158.54 | $147.98 | 1.44 M | $11.06 B |
| 05/19/2026 | $160.40 | $154.14 (-3.9%) | $164.56 | $153.98 | 1.77 M | $10.76 B |
| 05/18/2026 | $146.88 | $155.43 (5.82%) | $157.00 | $145.72 | 1.55 M | $10.85 B |
| 05/15/2026 | $145.07 | $146.23 (0.8%) | $147.14 | $141.74 | 1.79 M | $10.21 B |
| 05/14/2026 | $144.48 | $140.65 (-2.65%) | $146.51 | $140.56 | 1.77 M | $9.82 B |
| 05/13/2026 | $152.02 | $144.46 (-4.97%) | $152.02 | $142.19 | 2.17 M | $10.08 B |
| 05/12/2026 | $154.57 | $152.96 (-1.04%) | $156.87 | $152.04 | 1.33 M | $10.68 B |
| 05/11/2026 | $154.62 | $153.80 (-0.53%) | $160.83 | $152.01 | 1.55 M | $10.73 B |
| 05/08/2026 | $155.86 | $158.65 (1.79%) | $159.95 | $150.65 | 1.20 M | $11.07 B |
| 05/07/2026 | $153.35 | $157.78 (2.89%) | $159.50 | $153.35 | 2.43 M | $11.01 B |
| 05/06/2026 | $148.88 | $151.05 (1.46%) | $153.76 | $148.88 | 2.57 M | $10.54 B |
| 05/05/2026 | $145.04 | $149.49 (3.07%) | $150.75 | $142.22 | 2.97 M | $10.43 B |
| 05/04/2026 | $145.74 | $147.71 (1.35%) | $149.60 | $144.12 | 2.37 M | $10.31 B |
| 05/01/2026 | $151.51 | $146.40 (-3.37%) | $154.16 | $146.29 | 1.55 M | $10.22 B |
| 04/30/2026 | $147.39 | $148.49 (0.75%) | $150.73 | $145.86 | 1.53 M | $10.36 B |
| 04/29/2026 | $149.29 | $150.23 (0.63%) | $151.37 | $147.50 | 846.21 K | $10.49 B |
| 04/28/2026 | $151.01 | $150.12 (-0.59%) | $154.66 | $149.50 | 1.35 M | $10.48 B |
| 04/27/2026 | $147.60 | $148.78 (0.8%) | $152.36 | $146.18 | 1.07 M | $10.38 B |
| 04/24/2026 | $147.27 | $150.55 (2.23%) | $150.66 | $146.91 | 997.03 K | $10.51 B |
| 04/23/2026 | $152.69 | $148.60 (-2.68%) | $152.69 | $145.10 | 1.47 M | $10.37 B |
| 04/22/2026 | $159.68 | $157.09 (-1.62%) | $161.11 | $154.64 | 849.20 K | $10.96 B |
| 04/21/2026 | $156.82 | $158.97 (1.37%) | $161.61 | $155.46 | 1.17 M | $11.10 B |
| 04/20/2026 | $154.78 | $156.23 (0.94%) | $157.84 | $153.56 | 1.16 M | $10.90 B |
| 04/17/2026 | $155.91 | $154.62 (-0.83%) | $157.95 | $152.79 | 1.42 M | $10.79 B |
| 04/16/2026 | $155.74 | $155.53 (-0.13%) | $158.00 | $153.60 | 1.07 M | $10.86 B |
| 04/15/2026 | $151.40 | $152.39 (0.65%) | $154.51 | $150.32 | 1.26 M | $10.64 B |
| 04/14/2026 | $156.27 | $149.10 (-4.59%) | $157.35 | $148.33 | 1.32 M | $10.41 B |
| 04/13/2026 | $145.10 | $154.22 (6.29%) | $154.61 | $145.10 | 1.65 M | $10.76 B |
| 04/10/2026 | $147.32 | $143.72 (-2.44%) | $148.00 | $141.76 | 1.59 M | $10.03 B |
| 04/09/2026 | $148.50 | $148.02 (-0.32%) | $148.99 | $144.04 | 1.35 M | $10.33 B |
| 04/08/2026 | $152.01 | $149.40 (-1.72%) | $154.74 | $148.44 | 1.64 M | $10.43 B |
| 04/07/2026 | $154.69 | $148.67 (-3.89%) | $155.44 | $148.16 | 2.07 M | $10.38 B |
| 04/06/2026 | $157.68 | $155.81 (-1.19%) | $157.73 | $155.07 | 951.70 K | $10.87 B |
| 04/02/2026 | $155.72 | $157.85 (1.37%) | $161.00 | $152.50 | 865.64 K | $11.02 B |
| 04/01/2026 | $157.69 | $154.79 (-1.84%) | $158.48 | $151.25 | 1.43 M | $10.80 B |
| 03/31/2026 | $160.15 | $158.34 (-1.13%) | $162.52 | $154.87 | 1.04 M | $11.05 B |
| 03/30/2026 | $156.58 | $159.14 (1.63%) | $161.38 | $155.69 | 1.16 M | $11.11 B |
| 03/27/2026 | $153.90 | $155.42 (0.99%) | $155.82 | $148.79 | 1.80 M | $10.85 B |
| 03/26/2026 | $150.14 | $156.60 (4.3%) | $157.00 | $149.59 | 1.26 M | $10.93 B |
| 03/25/2026 | $153.60 | $150.23 (-2.19%) | $154.75 | $144.22 | 1.40 M | $10.49 B |
| 03/24/2026 | $160.30 | $151.38 (-5.56%) | $161.55 | $151.25 | 1.50 M | $10.57 B |
| 03/23/2026 | $164.02 | $162.59 (-0.87%) | $165.00 | $158.48 | 1.55 M | $11.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
