5 DAY PERFORMANCE
+10.17%
1 MONTH PERFORMANCE
+18.17%
3 MONTH PERFORMANCE
+5.45%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
-34.05%
1 YEAR PERFORMANCE
-27.56%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
