5 DAY PERFORMANCE
-27.28%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-10.75%
6 MONTH PERFORMANCE
+11.30%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-29.83%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $210.38 | $204.14 (-2.97%) | $210.91 | $202.46 | 257.37 K | |
| 11/04/2026 | $205.51 | $207.19 (0.82%) | $213.43 | $204.65 | 1.80 M | $13.21 B |
| 11/03/2026 | $208.00 | $204.22 (-1.82%) | $208.00 | $185.00 | 3.23 M | $13.02 B |
| 11/02/2026 | $228.51 | $235.26 (2.95%) | $237.54 | $228.51 | 1.46 M | $15.00 B |
| 10/30/2026 | $228.30 | $228.79 (0.21%) | $231.21 | $226.23 | 797.90 K | $14.59 B |
| 10/29/2026 | $215.19 | $225.06 (4.59%) | $225.06 | $214.85 | 1.05 M | $14.97 B |
| 10/28/2026 | $217.90 | $219.16 (0.58%) | $222.84 | $215.79 | 831.65 K | $14.57 B |
| 10/27/2026 | $227.76 | $220.93 (-3%) | $228.60 | $219.42 | 1.32 M | $14.69 B |
| 10/26/2026 | $230.28 | $231.03 (0.33%) | $234.87 | $228.73 | 1.18 M | $15.36 B |
| 10/23/2026 | $231.60 | $230.28 (-0.57%) | $234.74 | $228.14 | 1.20 M | $15.31 B |
| 10/22/2026 | $221.23 | $234.44 (5.97%) | $234.53 | $221.23 | 1.15 M | $15.59 B |
| 10/21/2026 | $216.34 | $219.57 (1.49%) | $221.84 | $216.00 | 918.96 K | $14.60 B |
| 10/20/2026 | $210.76 | $219.64 (4.21%) | $220.24 | $209.45 | 1.91 M | $14.61 B |
| 10/19/2026 | $202.41 | $207.72 (2.62%) | $208.07 | $201.12 | 804.03 K | $13.81 B |
| 10/16/2026 | $209.00 | $205.35 (-1.75%) | $211.54 | $202.13 | 791.85 K | $13.66 B |
| 10/15/2026 | $199.10 | $207.31 (4.12%) | $208.76 | $199.10 | 1.17 M | $13.79 B |
| 10/14/2026 | $197.73 | $195.77 (-0.99%) | $200.39 | $195.17 | 657.04 K | $13.02 B |
| 10/13/2026 | $195.75 | $196.96 (0.62%) | $200.85 | $194.82 | 818.62 K | $13.10 B |
| 10/12/2026 | $192.93 | $194.10 (0.61%) | $196.33 | $192.00 | 814.80 K | $12.91 B |
| 10/09/2026 | $194.05 | $191.15 (-1.49%) | $195.91 | $190.65 | 706.64 K | $12.71 B |
| 10/08/2026 | $188.63 | $195.41 (3.59%) | $196.84 | $186.81 | 919.83 K | $12.99 B |
| 10/07/2026 | $186.51 | $185.77 (-0.4%) | $188.80 | $185.10 | 736.91 K | $12.35 B |
| 10/06/2026 | $188.47 | $184.92 (-1.88%) | $189.99 | $184.61 | 653.90 K | $12.30 B |
| 10/05/2026 | $185.07 | $187.76 (1.45%) | $188.12 | $184.45 | 626.10 K | $12.49 B |
| 10/02/2026 | $192.74 | $184.80 (-4.12%) | $192.74 | $184.60 | 628.60 K | $12.29 B |
| 10/01/2026 | $196.19 | $192.80 (-1.73%) | $204.29 | $192.42 | 1.09 M | $12.82 B |
| 09/30/2026 | $186.35 | $186.54 (0.1%) | $190.50 | $183.00 | 777.22 K | $12.41 B |
| 09/29/2026 | $184.10 | $185.85 (0.95%) | $186.94 | $180.68 | 787.40 K | $12.36 B |
| 09/28/2026 | $185.29 | $185.73 (0.24%) | $187.01 | $182.64 | 903.60 K | $12.35 B |
| 09/25/2026 | $179.75 | $187.90 (4.53%) | $189.14 | $177.95 | 1.07 M | $12.50 B |
| 09/24/2026 | $179.88 | $179.32 (-0.31%) | $181.90 | $176.04 | 854.96 K | $11.92 B |
| 09/23/2026 | $178.00 | $178.52 (0.29%) | $181.81 | $176.51 | 977.80 K | $11.87 B |
| 09/22/2026 | $186.50 | $178.75 (-4.16%) | $186.50 | $178.18 | 927.90 K | $11.89 B |
| 09/21/2026 | $188.58 | $183.32 (-2.79%) | $192.91 | $183.23 | 715.82 K | $12.19 B |
| 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 |
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.
