5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-1.67%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
+9.88%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
+10.08%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $495.42 | $499.80 (0.88%) | $500.62 | $494.73 | 413,869 | $38.73 B |
| 01/13/2025 | $485.05 | $493.13 (1.67%) | $493.68 | $483.72 | 393,900 | $38.21 B |
| 01/10/2025 | $492.69 | $489.00 (-0.75%) | $494.39 | $483.53 | 478,500 | $37.89 B |
| 01/08/2025 | $493.53 | $495.44 (0.39%) | $495.56 | $488.40 | 413,229 | $38.39 B |
| 01/07/2025 | $493.33 | $491.48 (-0.38%) | $493.61 | $486.91 | 460,315 | $38.08 B |
| 01/06/2025 | $487.11 | $491.72 (0.95%) | $491.88 | $486.17 | 468,200 | $38.10 B |
| 01/03/2025 | $486.00 | $485.97 (-0.01%) | $487.01 | $481.38 | 300,900 | $37.65 B |
| 01/02/2025 | $487.19 | $483.30 (-0.8%) | $489.91 | $480.20 | 384,625 | $37.45 B |
| 12/31/2024 | $486.80 | $484.47 (-0.48%) | $487.22 | $482.31 | 239,714 | $37.54 B |
| 12/30/2024 | $481.33 | $485.45 (0.86%) | $487.49 | $478.15 | 317,144 | $37.61 B |
| 12/27/2024 | $487.84 | $486.96 (-0.18%) | $489.69 | $483.57 | 231,000 | $37.73 B |
| 12/26/2024 | $488.29 | $489.22 (0.19%) | $491.27 | $486.42 | 194,500 | $37.91 B |
| 12/24/2024 | $488.21 | $489.96 (0.36%) | $492.99 | $485.93 | 152,300 | $37.96 B |
| 12/23/2024 | $488.89 | $487.22 (-0.34%) | $489.27 | $480.50 | 411,044 | $37.75 B |
| 12/20/2024 | $476.97 | $491.25 (2.99%) | $491.36 | $474.87 | 1.39 M | $38.06 B |
| 12/19/2024 | $487.34 | $481.22 (-1.26%) | $491.16 | $480.87 | 459,300 | $37.29 B |
| 12/18/2024 | $499.74 | $481.77 (-3.6%) | $501.01 | $481.34 | 412,800 | $37.33 B |
| 12/17/2024 | $502.07 | $497.42 (-0.93%) | $507.58 | $496.44 | 683,802 | $38.54 B |
| 12/16/2024 | $510.88 | $502.58 (-1.62%) | $512.87 | $501.28 | 394,200 | $38.94 B |
| 12/13/2024 | $514.00 | $508.46 (-1.08%) | $519.39 | $506.00 | 239,125 | $39.40 B |
| 12/12/2024 | $519.29 | $514.13 (-0.99%) | $519.96 | $513.74 | 295,657 | $39.84 B |
| 12/11/2024 | $516.02 | $518.54 (0.49%) | $521.48 | $514.40 | 263,151 | $40.18 B |
| 12/10/2024 | $511.11 | $512.65 (0.3%) | $516.53 | $505.24 | 393,722 | $39.72 B |
| 12/09/2024 | $519.27 | $514.44 (-0.93%) | $519.27 | $510.16 | 518,200 | $39.86 B |
| 12/06/2024 | $518.26 | $517.37 (-0.17%) | $524.55 | $516.30 | 341,509 | $40.09 B |
| 12/05/2024 | $519.40 | $516.60 (-0.54%) | $521.48 | $516.26 | 322,400 | $40.03 B |
| 12/04/2024 | $517.25 | $522.53 (1.02%) | $524.45 | $515.85 | 538,400 | $40.49 B |
| 12/03/2024 | $515.00 | $515.66 (0.13%) | $516.63 | $512.42 | 510,022 | $39.96 B |
| 12/02/2024 | $517.86 | $517.00 (-0.17%) | $521.73 | $516.17 | 410,300 | $40.06 B |
| 11/29/2024 | $519.28 | $517.93 (-0.26%) | $521.98 | $517.60 | 247,348 | $40.13 B |
| 11/27/2024 | $523.68 | $519.23 (-0.85%) | $524.66 | $518.78 | 333,800 | $40.23 B |
| 11/26/2024 | $520.20 | $523.00 (0.54%) | $528.22 | $518.92 | 545,716 | $40.52 B |
| 11/25/2024 | $522.47 | $518.97 (-0.67%) | $525.87 | $518.30 | 778,092 | $40.21 B |
| 11/22/2024 | $519.79 | $519.78 (-0%) | $526.85 | $516.41 | 415,917 | $40.27 B |
| 11/21/2024 | $520.19 | $519.24 (-0.18%) | $523.70 | $516.44 | 526,040 | $40.23 B |
| 11/20/2024 | $517.43 | $518.00 (0.11%) | $519.32 | $513.85 | 482,548 | $40.14 B |
| 11/19/2024 | $514.70 | $517.73 (0.59%) | $519.45 | $514.63 | 380,889 | $40.12 B |
| 11/18/2024 | $520.93 | $520.73 (-0.04%) | $526.82 | $518.25 | 368,300 | $40.35 B |
| 11/15/2024 | $528.61 | $522.86 (-1.09%) | $535.92 | $522.47 | 460,026 | $40.51 B |
| 11/14/2024 | $552.49 | $537.10 (-2.79%) | $555.10 | $532.60 | 450,839 | $41.62 B |
| 11/13/2024 | $548.65 | $551.80 (0.57%) | $555.98 | $546.24 | 420,145 | $42.76 B |
| 11/12/2024 | $550.58 | $550.66 (0.01%) | $553.46 | $547.22 | 335,312 | $42.67 B |
| 11/11/2024 | $551.17 | $548.96 (-0.4%) | $559.00 | $548.29 | 367,035 | $42.54 B |
| 11/08/2024 | $541.48 | $547.40 (1.09%) | $552.33 | $539.66 | 519,600 | $42.41 B |
| 11/07/2024 | $539.24 | $540.75 (0.28%) | $542.00 | $532.91 | 267,900 | $41.90 B |
| 11/06/2024 | $542.13 | $536.90 (-0.96%) | $542.13 | $524.37 | 497,900 | $41.60 B |
| 11/05/2024 | $510.20 | $513.48 (0.64%) | $522.68 | $501.00 | 697,697 | $39.79 B |
| 11/04/2024 | $503.00 | $505.06 (0.41%) | $508.58 | $500.68 | 463,018 | $39.13 B |
| 11/01/2024 | $502.89 | $503.69 (0.16%) | $509.21 | $500.65 | 424,921 | $39.03 B |
| 10/31/2024 | $512.21 | $502.50 (-1.9%) | $518.20 | $502.36 | 379,333 | $39.10 B |
| 10/30/2024 | $520.23 | $517.95 (-0.44%) | $523.43 | $517.15 | 274,700 | $40.30 B |
| 10/29/2024 | $513.97 | $518.25 (0.83%) | $520.32 | $513.97 | 230,600 | $40.33 B |
| 10/28/2024 | $518.14 | $514.67 (-0.67%) | $519.53 | $512.71 | 191,100 | $40.05 B |
| 10/25/2024 | $519.49 | $513.36 (-1.18%) | $521.41 | $512.36 | 144,907 | $39.95 B |
| 10/24/2024 | $521.04 | $517.95 (-0.59%) | $521.69 | $516.28 | 185,900 | $40.30 B |
| 10/23/2024 | $521.43 | $520.85 (-0.11%) | $525.82 | $518.27 | 204,200 | $40.53 B |
| 10/22/2024 | $526.18 | $523.76 (-0.46%) | $527.31 | $522.89 | 201,028 | $40.76 B |
| 10/21/2024 | $530.64 | $531.35 (0.13%) | $533.00 | $527.67 | 151,414 | $41.35 B |
| 10/18/2024 | $533.72 | $531.09 (-0.49%) | $534.67 | $529.03 | 198,231 | $41.33 B |
| 10/17/2024 | $532.42 | $532.27 (-0.03%) | $535.29 | $530.91 | 165,801 | $41.42 B |
| 10/16/2024 | $527.31 | $531.06 (0.71%) | $532.18 | $527.31 | 172,712 | $41.32 B |
| 10/15/2024 | $530.00 | $530.04 (0.01%) | $534.80 | $527.86 | 206,000 | $41.25 B |