5 DAY PERFORMANCE
+13.65%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
-26.52%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-61.57%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $148.89 | $150.06 (0.79%) | $152.13 | $148.89 | 575.23 K | |
| 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 | $10.69 B |
| 04/29/2026 | $149.29 | $150.23 (0.63%) | $151.37 | $147.50 | 846.21 K | $10.82 B |
| 04/28/2026 | $151.01 | $150.12 (-0.59%) | $154.66 | $149.50 | 1.35 M | $10.81 B |
| 04/27/2026 | $147.60 | $148.78 (0.8%) | $152.36 | $146.18 | 1.07 M | $10.71 B |
| 04/24/2026 | $147.27 | $150.55 (2.23%) | $150.66 | $146.91 | 997.03 K | $10.84 B |
| 04/23/2026 | $152.69 | $148.60 (-2.68%) | $152.69 | $145.10 | 1.47 M | $10.70 B |
| 04/22/2026 | $159.68 | $157.09 (-1.62%) | $161.11 | $154.64 | 849.20 K | $11.31 B |
| 04/21/2026 | $156.82 | $158.97 (1.37%) | $161.61 | $155.46 | 1.17 M | $11.45 B |
| 04/20/2026 | $154.78 | $156.23 (0.94%) | $157.84 | $153.56 | 1.16 M | $11.25 B |
| 04/17/2026 | $155.91 | $154.62 (-0.83%) | $157.95 | $152.79 | 1.42 M | $11.13 B |
| 04/16/2026 | $155.74 | $155.53 (-0.13%) | $158.00 | $153.60 | 1.07 M | $11.20 B |
| 04/15/2026 | $151.40 | $152.39 (0.65%) | $154.51 | $150.32 | 1.26 M | $10.97 B |
| 04/14/2026 | $156.27 | $149.10 (-4.59%) | $157.35 | $148.33 | 1.32 M | $10.74 B |
| 04/13/2026 | $145.10 | $154.22 (6.29%) | $154.61 | $145.10 | 1.65 M | $11.10 B |
| 04/10/2026 | $147.32 | $143.72 (-2.44%) | $148.00 | $141.76 | 1.59 M | $10.35 B |
| 04/09/2026 | $148.50 | $148.02 (-0.32%) | $148.99 | $144.04 | 1.35 M | $10.66 B |
| 04/08/2026 | $152.01 | $149.40 (-1.72%) | $154.74 | $148.44 | 1.64 M | $10.76 B |
| 04/07/2026 | $154.69 | $148.67 (-3.89%) | $155.44 | $148.16 | 2.07 M | $10.70 B |
| 04/06/2026 | $157.68 | $155.81 (-1.19%) | $157.73 | $155.07 | 951.70 K | $11.22 B |
| 04/02/2026 | $155.72 | $157.85 (1.37%) | $161.00 | $152.50 | 865.64 K | $11.37 B |
| 04/01/2026 | $157.69 | $154.79 (-1.84%) | $158.48 | $151.25 | 1.43 M | $11.14 B |
| 03/31/2026 | $160.15 | $158.34 (-1.13%) | $162.52 | $154.87 | 1.04 M | $11.40 B |
| 03/30/2026 | $156.58 | $159.14 (1.63%) | $161.38 | $155.69 | 1.16 M | $11.46 B |
| 03/27/2026 | $153.90 | $155.42 (0.99%) | $155.82 | $148.79 | 1.80 M | $11.19 B |
| 03/26/2026 | $150.14 | $156.60 (4.3%) | $157.00 | $149.59 | 1.26 M | $11.28 B |
| 03/25/2026 | $153.60 | $150.23 (-2.19%) | $154.75 | $144.22 | 1.40 M | $10.82 B |
| 03/24/2026 | $160.30 | $151.38 (-5.56%) | $161.55 | $151.25 | 1.50 M | $10.90 B |
| 03/23/2026 | $164.02 | $162.59 (-0.87%) | $165.00 | $158.48 | 1.55 M | $11.71 B |
| 03/20/2026 | $156.47 | $161.41 (3.16%) | $161.60 | $154.82 | 3.39 M | $11.62 B |
| 03/19/2026 | $157.95 | $159.26 (0.83%) | $165.04 | $156.48 | 1.34 M | $11.47 B |
| 03/18/2026 | $160.59 | $158.12 (-1.54%) | $161.75 | $156.91 | 1.23 M | $11.38 B |
| 03/17/2026 | $161.00 | $161.99 (0.61%) | $166.29 | $159.01 | 1.06 M | $11.66 B |
| 03/16/2026 | $166.43 | $160.25 (-3.71%) | $166.80 | $160.10 | 1.51 M | $11.54 B |
| 03/13/2026 | $162.29 | $166.74 (2.74%) | $167.77 | $161.93 | 1.88 M | $12.01 B |
| 03/12/2026 | $161.51 | $160.59 (-0.57%) | $167.66 | $160.45 | 2.00 M | $11.56 B |
| 03/11/2026 | $160.03 | $160.39 (0.22%) | $162.25 | $157.77 | 1.35 M | $11.55 B |
| 03/10/2026 | $164.96 | $159.06 (-3.58%) | $166.60 | $154.97 | 1.85 M | $11.45 B |
| 03/09/2026 | $167.81 | $166.39 (-0.85%) | $168.99 | $161.20 | 1.60 M | $11.98 B |
| 03/06/2026 | $168.98 | $169.00 (0.01%) | $172.05 | $165.53 | 1.30 M | $12.17 B |
| 03/05/2026 | $166.96 | $170.98 (2.41%) | $172.23 | $166.53 | 1.91 M | $12.31 B |
| 03/04/2026 | $163.87 | $166.90 (1.85%) | $167.58 | $161.00 | 1.01 M | $12.02 B |
| 03/03/2026 | $156.34 | $164.78 (5.4%) | $165.50 | $155.09 | 1.33 M | $11.86 B |
| 03/02/2026 | $154.06 | $159.27 (3.38%) | $159.77 | $153.84 | 1.37 M | $11.47 B |
| 02/27/2026 | $152.72 | $157.20 (2.93%) | $157.33 | $148.79 | 2.14 M | $11.32 B |
| 02/26/2026 | $151.86 | $155.80 (2.59%) | $162.10 | $151.12 | 2.45 M | $11.22 B |
| 02/25/2026 | $147.00 | $149.34 (1.59%) | $150.36 | $143.55 | 1.65 M | $10.75 B |
| 02/24/2026 | $145.71 | $147.34 (1.12%) | $151.92 | $144.90 | 1.81 M | $10.61 B |
| 02/23/2026 | $151.77 | $144.97 (-4.48%) | $153.27 | $144.29 | 1.86 M | $10.44 B |
| 02/20/2026 | $155.92 | $153.73 (-1.4%) | $159.81 | $153.27 | 1.39 M | $11.07 B |
| 02/19/2026 | $160.94 | $156.94 (-2.49%) | $162.36 | $155.71 | 1.21 M | $11.30 B |
| 02/18/2026 | $158.18 | $161.25 (1.94%) | $162.26 | $156.47 | 1.41 M | $11.61 B |
| 02/17/2026 | $156.00 | $156.30 (0.19%) | $159.53 | $151.00 | 1.78 M | $11.25 B |
| 02/13/2026 | $154.44 | $158.58 (2.68%) | $158.84 | $153.46 | 1.62 M | $11.42 B |
| 02/12/2026 | $162.20 | $153.63 (-5.28%) | $163.25 | $152.63 | 2.34 M | $11.06 B |
| 02/11/2026 | $159.09 | $161.53 (1.53%) | $161.64 | $156.33 | 1.97 M | $11.63 B |
| 02/10/2026 | $159.75 | $159.89 (0.09%) | $164.47 | $157.00 | 2.50 M | $11.51 B |
| 02/09/2026 | $155.61 | $159.75 (2.66%) | $161.20 | $155.12 | 1.80 M | $11.50 B |
| 02/06/2026 | $151.85 | $156.33 (2.95%) | $158.24 | $151.85 | 2.32 M | $11.26 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.
