5 DAY PERFORMANCE
+10.86%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-38.96%
YEAR-TO-DATE PERFORMANCE
-46.89%
1 YEAR PERFORMANCE
-49.99%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $226.50 | $229.38 (1.27%) | $232.18 | $226.07 | 740.37 K | $17.30 B |
| 12/08/2025 | $229.01 | $227.28 (-0.76%) | $229.01 | $225.80 | 1.18 M | $17.02 B |
| 12/05/2025 | $231.40 | $229.77 (-0.7%) | $233.81 | $228.49 | 656.93 K | $17.21 B |
| 12/04/2025 | $233.87 | $232.10 (-0.76%) | $235.74 | $230.39 | 663.70 K | $17.38 B |
| 12/03/2025 | $228.66 | $231.91 (1.42%) | $232.43 | $227.66 | 714.20 K | $17.37 B |
| 12/02/2025 | $230.55 | $228.62 (-0.84%) | $230.60 | $226.96 | 1.10 M | $17.12 B |
| 12/01/2025 | $231.77 | $230.78 (-0.43%) | $235.00 | $230.20 | 966.90 K | $17.28 B |
| 11/28/2025 | $230.80 | $232.74 (0.84%) | $233.63 | $230.61 | 421.00 K | $17.43 B |
| 11/26/2025 | $234.88 | $231.25 (-1.55%) | $236.04 | $230.88 | 637.91 K | $17.32 B |
| 11/25/2025 | $229.48 | $235.38 (2.57%) | $236.11 | $229.48 | 744.74 K | $17.63 B |
| 11/24/2025 | $233.86 | $230.24 (-1.55%) | $234.76 | $227.03 | 1.80 M | $17.24 B |
| 11/21/2025 | $223.55 | $234.18 (4.76%) | $240.25 | $223.07 | 1.47 M | $17.54 B |
| 11/20/2025 | $227.14 | $224.13 (-1.33%) | $228.45 | $222.60 | 885.63 K | $16.78 B |
| 11/19/2025 | $226.36 | $225.89 (-0.21%) | $228.32 | $222.85 | 816.43 K | $16.92 B |
| 11/18/2025 | $225.00 | $226.32 (0.59%) | $227.91 | $223.02 | 993.00 K | $16.95 B |
| 11/17/2025 | $230.05 | $226.89 (-1.37%) | $230.90 | $225.53 | 782.70 K | $16.99 B |
| 11/14/2025 | $230.81 | $231.03 (0.1%) | $233.59 | $229.41 | 772.70 K | $17.30 B |
| 11/13/2025 | $228.29 | $230.17 (0.82%) | $234.10 | $225.65 | 1.14 M | $17.24 B |
| 11/12/2025 | $231.75 | $230.13 (-0.7%) | $233.89 | $229.80 | 813.70 K | $17.23 B |
| 11/11/2025 | $227.74 | $231.54 (1.67%) | $232.65 | $225.29 | 663.76 K | $17.34 B |
| 11/10/2025 | $230.91 | $228.64 (-0.98%) | $231.71 | $226.17 | 863.10 K | $17.12 B |
| 11/07/2025 | $224.88 | $230.57 (2.53%) | $230.68 | $222.73 | 771.94 K | $17.27 B |
| 11/06/2025 | $237.64 | $226.44 (-4.71%) | $238.73 | $222.54 | 1.09 M | $16.96 B |
| 11/05/2025 | $228.97 | $237.12 (3.56%) | $237.46 | $224.86 | 1.32 M | $17.76 B |
| 11/04/2025 | $252.37 | $227.17 (-9.99%) | $253.54 | $223.23 | 1.86 M | $17.01 B |
| 11/03/2025 | $248.69 | $245.92 (-1.11%) | $248.69 | $241.80 | 1.29 M | $18.42 B |
| 10/31/2025 | $247.02 | $248.34 (0.53%) | $249.38 | $244.50 | 870.61 K | $18.60 B |
| 10/30/2025 | $249.01 | $248.40 (-0.24%) | $253.00 | $247.60 | 623.43 K | $19.17 B |
| 10/29/2025 | $253.09 | $249.74 (-1.32%) | $255.00 | $247.24 | 1.14 M | $19.27 B |
| 10/28/2025 | $253.71 | $252.70 (-0.4%) | $256.17 | $252.23 | 1.05 M | $19.50 B |
| 10/27/2025 | $252.29 | $255.58 (1.3%) | $257.69 | $251.36 | 777.20 K | $19.72 B |
| 10/24/2025 | $253.46 | $250.21 (-1.28%) | $253.68 | $249.93 | 543.20 K | $19.31 B |
| 10/23/2025 | $250.02 | $250.92 (0.36%) | $251.84 | $246.66 | 949.69 K | $19.36 B |
| 10/22/2025 | $253.64 | $251.03 (-1.03%) | $257.28 | $250.91 | 1.11 M | $19.37 B |
| 10/21/2025 | $241.06 | $258.17 (7.1%) | $261.10 | $239.62 | 1.31 M | $19.92 B |
| 10/20/2025 | $237.99 | $239.48 (0.63%) | $240.39 | $236.15 | 716.70 K | $18.48 B |
| 10/17/2025 | $236.50 | $235.73 (-0.33%) | $238.75 | $234.00 | 2.22 M | $18.19 B |
| 10/16/2025 | $239.13 | $236.18 (-1.23%) | $242.27 | $234.71 | 881.44 K | $18.22 B |
| 10/15/2025 | $246.86 | $236.79 (-4.08%) | $247.70 | $234.41 | 899.18 K | $18.27 B |
| 10/14/2025 | $243.29 | $246.73 (1.41%) | $249.45 | $241.36 | 726.91 K | $19.04 B |
| 10/13/2025 | $242.25 | $245.36 (1.28%) | $245.95 | $237.14 | 767.34 K | $18.93 B |
| 10/10/2025 | $246.24 | $239.45 (-2.76%) | $247.17 | $239.44 | 874.15 K | $18.48 B |
| 10/09/2025 | $244.01 | $244.50 (0.2%) | $249.19 | $242.98 | 766.11 K | $18.86 B |
| 10/08/2025 | $247.19 | $243.99 (-1.29%) | $248.75 | $242.11 | 1.37 M | $18.83 B |
| 10/07/2025 | $259.28 | $245.27 (-5.4%) | $259.28 | $245.01 | 1.40 M | $18.92 B |
| 10/06/2025 | $258.93 | $256.43 (-0.97%) | $260.67 | $255.00 | 1.08 M | $19.79 B |
| 10/03/2025 | $257.63 | $257.20 (-0.17%) | $261.84 | $255.28 | 1.09 M | $19.84 B |
| 10/02/2025 | $251.44 | $257.23 (2.3%) | $258.20 | $250.24 | 1.24 M | $19.85 B |
| 10/01/2025 | $261.90 | $251.00 (-4.16%) | $264.90 | $242.26 | 2.62 M | $19.37 B |
| 09/30/2025 | $260.21 | $262.87 (1.02%) | $265.00 | $258.46 | 2.27 M | $20.28 B |
| 09/29/2025 | $265.62 | $261.19 (-1.67%) | $265.62 | $260.75 | 1.26 M | $20.15 B |
| 09/26/2025 | $261.86 | $264.09 (0.85%) | $265.85 | $260.92 | 1.31 M | $20.38 B |
| 09/25/2025 | $260.83 | $262.40 (0.6%) | $263.06 | $257.17 | 1.90 M | $20.25 B |
| 09/24/2025 | $258.28 | $262.82 (1.76%) | $263.42 | $256.69 | 1.42 M | $20.28 B |
| 09/23/2025 | $260.01 | $257.98 (-0.78%) | $261.85 | $255.57 | 1.48 M | $19.90 B |
| 09/22/2025 | $253.96 | $260.13 (2.43%) | $262.31 | $253.96 | 1.76 M | $20.07 B |
| 09/19/2025 | $253.87 | $256.39 (0.99%) | $257.33 | $252.50 | 4.29 M | $19.78 B |
| 09/18/2025 | $256.50 | $253.02 (-1.36%) | $257.49 | $251.30 | 2.19 M | $19.52 B |
| 09/17/2025 | $251.73 | $253.92 (0.87%) | $256.60 | $251.15 | 1.43 M | $19.59 B |
| 09/16/2025 | $246.24 | $250.88 (1.88%) | $251.87 | $244.99 | 2.02 M | $19.36 B |
| 09/15/2025 | $251.50 | $246.89 (-1.83%) | $253.30 | $246.59 | 2.56 M | $19.05 B |
| 09/12/2025 | $244.66 | $247.33 (1.09%) | $247.84 | $242.91 | 2.21 M | $19.08 B |
| 09/11/2025 | $233.84 | $241.12 (3.11%) | $242.00 | $233.00 | 1.38 M | $18.60 B |
| 09/10/2025 | $244.93 | $232.59 (-5.04%) | $245.42 | $231.33 | 1.26 M | $17.95 B |
| 09/09/2025 | $244.21 | $246.28 (0.85%) | $246.60 | $241.58 | 1.02 M | $19.00 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.
