5 DAY PERFORMANCE
-14.95%
1 MONTH PERFORMANCE
-14.10%
3 MONTH PERFORMANCE
+30.50%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-35.11%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $188.32 | $185.78 (-1.35%) | $189.39 | $183.42 | 2.57 M | $12.35 B |
| 09/17/2026 | $191.61 | $187.80 (-1.99%) | $193.01 | $187.61 | 754.32 K | $12.49 B |
| 09/16/2026 | $192.71 | $191.57 (-0.59%) | $195.84 | $190.04 | 912.03 K | $12.74 B |
| 09/15/2026 | $192.45 | $195.62 (1.65%) | $202.98 | $191.26 | 1.25 M | $13.01 B |
| 09/14/2026 | $186.09 | $197.07 (5.9%) | $197.64 | $184.88 | 1.69 M | $13.11 B |
| 09/11/2026 | $171.24 | $179.59 (4.88%) | $179.63 | $170.71 | 900.52 K | $11.94 B |
| 09/10/2026 | $171.07 | $170.62 (-0.26%) | $172.42 | $169.08 | 1.01 M | $11.35 B |
| 09/09/2026 | $172.70 | $169.69 (-1.74%) | $172.70 | $166.01 | 1.30 M | $11.28 B |
| 09/08/2026 | $183.92 | $172.59 (-6.16%) | $184.10 | $172.49 | 1.46 M | $11.48 B |
| 09/04/2026 | $192.68 | $186.42 (-3.25%) | $192.68 | $184.84 | 839.56 K | $12.40 B |
| 09/03/2026 | $189.20 | $195.46 (3.31%) | $197.94 | $188.48 | 1.03 M | $13.00 B |
| 09/02/2026 | $189.07 | $186.75 (-1.23%) | $192.14 | $186.42 | 690.74 K | $12.42 B |
| 09/01/2026 | $197.47 | $189.93 (-3.82%) | $198.69 | $189.66 | 772.39 K | $12.63 B |
| 08/31/2026 | $197.34 | $198.11 (0.39%) | $199.58 | $194.94 | 997.76 K | $13.17 B |
| 08/28/2026 | $197.31 | $198.39 (0.55%) | $200.35 | $195.77 | 610.20 K | $13.19 B |
| 08/27/2026 | $194.31 | $196.60 (1.18%) | $199.34 | $193.37 | 1.20 M | $13.07 B |
| 08/26/2026 | $190.84 | $192.96 (1.11%) | $196.28 | $190.00 | 1.18 M | $12.83 B |
| 08/25/2026 | $199.05 | $195.79 (-1.64%) | $202.25 | $195.07 | 1.99 M | $13.02 B |
| 08/24/2026 | $196.36 | $202.78 (3.27%) | $203.03 | $194.68 | 1.29 M | $13.49 B |
| 08/21/2026 | $193.14 | $195.90 (1.43%) | $196.79 | $189.61 | 1.06 M | $13.03 B |
| 08/20/2026 | $193.00 | $193.68 (0.35%) | $196.35 | $190.42 | 854.23 K | $12.88 B |
| 08/19/2026 | $180.98 | $192.82 (6.54%) | $196.29 | $180.98 | 1.28 M | $12.82 B |
| 08/18/2026 | $178.12 | $182.07 (2.22%) | $187.98 | $178.12 | 1.30 M | $12.11 B |
| 08/17/2026 | $178.42 | $179.19 (0.43%) | $180.48 | $173.25 | 2.29 M | $11.92 B |
| 08/14/2026 | $184.21 | $181.09 (-1.69%) | $185.09 | $176.23 | 1.63 M | $12.04 B |
| 08/13/2026 | $180.80 | $183.30 (1.38%) | $184.14 | $172.65 | 1.62 M | $12.19 B |
| 08/12/2026 | $185.10 | $179.46 (-3.05%) | $186.82 | $178.85 | 1.01 M | $11.93 B |
| 08/11/2026 | $191.01 | $187.27 (-1.96%) | $191.25 | $186.06 | 1.38 M | $12.45 B |
| 08/10/2026 | $182.78 | $193.17 (5.68%) | $193.93 | $182.62 | 1.67 M | $12.85 B |
| 08/07/2026 | $190.00 | $185.60 (-2.32%) | $194.53 | $183.96 | 1.19 M | $12.34 B |
| 08/06/2026 | $184.00 | $184.82 (0.45%) | $186.02 | $178.75 | 1.65 M | $12.29 B |
| 08/05/2026 | $188.01 | $186.41 (-0.85%) | $192.79 | $184.11 | 2.36 M | $12.40 B |
| 08/04/2026 | $157.58 | $185.79 (17.9%) | $191.91 | $155.86 | 3.71 M | $12.36 B |
| 08/03/2026 | $155.55 | $151.53 (-2.58%) | $156.48 | $149.68 | 1.44 M | $10.08 B |
| 07/31/2026 | $148.59 | $151.02 (1.64%) | $152.72 | $147.45 | 1.41 M | $10.04 B |
| 07/30/2026 | $159.62 | $152.92 (-4.2%) | $159.62 | $149.02 | 2.23 M | $10.67 B |
| 07/29/2026 | $155.95 | $165.65 (6.22%) | $167.47 | $155.93 | 1.43 M | $11.56 B |
| 07/28/2026 | $151.37 | $155.84 (2.95%) | $159.71 | $150.23 | 1.53 M | $10.88 B |
| 07/27/2026 | $143.46 | $147.45 (2.78%) | $151.14 | $143.20 | 1.13 M | $10.29 B |
| 07/24/2026 | $136.35 | $140.50 (3.04%) | $141.28 | $135.65 | 1.09 M | $9.81 B |
| 07/23/2026 | $132.89 | $133.69 (0.6%) | $134.06 | $128.78 | 1.34 M | $9.33 B |
| 07/22/2026 | $135.44 | $132.10 (-2.47%) | $136.59 | $131.60 | 998.70 K | $9.22 B |
| 07/21/2026 | $136.51 | $134.77 (-1.27%) | $139.83 | $134.03 | 990.33 K | $9.41 B |
| 07/20/2026 | $138.00 | $141.06 (2.22%) | $141.96 | $135.51 | 1.19 M | $9.85 B |
| 07/17/2026 | $143.62 | $140.19 (-2.39%) | $145.17 | $138.25 | 1.23 M | $9.78 B |
| 07/16/2026 | $136.24 | $142.89 (4.88%) | $142.92 | $135.21 | 1.29 M | $9.97 B |
| 07/15/2026 | $135.10 | $133.76 (-0.99%) | $138.54 | $133.61 | 1.10 M | $9.34 B |
| 07/14/2026 | $137.31 | $132.97 (-3.16%) | $137.33 | $132.40 | 1.74 M | $9.28 B |
| 07/13/2026 | $136.68 | $141.31 (3.39%) | $141.45 | $135.35 | 1.38 M | $9.86 B |
| 07/10/2026 | $135.71 | $133.24 (-1.82%) | $136.75 | $132.12 | 1.23 M | $9.30 B |
| 07/09/2026 | $130.63 | $132.69 (1.58%) | $133.04 | $128.88 | 1.57 M | $9.26 B |
| 07/08/2026 | $138.69 | $134.68 (-2.89%) | $139.85 | $134.06 | 1.04 M | $9.40 B |
| 07/07/2026 | $138.75 | $140.80 (1.48%) | $143.62 | $138.35 | 1.34 M | $9.83 B |
| 07/06/2026 | $135.85 | $135.11 (-0.54%) | $136.66 | $133.14 | 945.10 K | $9.43 B |
| 07/02/2026 | $135.72 | $136.32 (0.44%) | $138.46 | $134.39 | 995.95 K | $9.51 B |
| 07/01/2026 | $131.82 | $133.76 (1.47%) | $137.09 | $131.82 | 1.47 M | $9.34 B |
| 06/30/2026 | $134.13 | $129.62 (-3.36%) | $134.13 | $127.22 | 1.31 M | $9.05 B |
| 06/29/2026 | $137.43 | $132.79 (-3.38%) | $138.82 | $132.70 | 1.30 M | $9.27 B |
| 06/26/2026 | $129.16 | $134.96 (4.49%) | $135.61 | $128.35 | 2.15 M | $9.42 B |
| 06/25/2026 | $129.11 | $126.63 (-1.92%) | $131.73 | $125.69 | 1.44 M | $8.84 B |
| 06/24/2026 | $126.91 | $130.47 (2.81%) | $132.41 | $126.83 | 1.53 M | $9.11 B |
| 06/23/2026 | $129.98 | $129.18 (-0.62%) | $131.36 | $127.49 | 1.41 M | $9.02 B |
| 06/22/2026 | $126.00 | $125.73 (-0.21%) | $128.63 | $124.25 | 1.62 M | $8.78 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.
