5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-16.27%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-16.76%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-12.61%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $416.85 | $417.59 (0.18%) | $421.13 | $414.73 | 117,800 | |
| 03/31/2025 | $415.54 | $419.74 (1.01%) | $422.21 | $412.14 | 857,999 | $32.53 B |
| 03/28/2025 | $423.66 | $418.25 (-1.28%) | $430.99 | $416.99 | 661,800 | $32.41 B |
| 03/27/2025 | $425.25 | $424.89 (-0.08%) | $428.14 | $419.41 | 559,352 | $32.93 B |
| 03/26/2025 | $422.61 | $426.77 (0.98%) | $428.62 | $420.06 | 745,200 | $33.07 B |
| 03/25/2025 | $428.68 | $421.76 (-1.61%) | $429.30 | $414.05 | 1.38 M | $32.69 B |
| 03/24/2025 | $437.26 | $429.79 (-1.71%) | $437.26 | $429.28 | 685,634 | $33.31 B |
| 03/21/2025 | $417.19 | $430.38 (3.16%) | $435.91 | $409.50 | 1.80 M | $33.35 B |
| 03/20/2025 | $444.66 | $418.77 (-5.82%) | $445.74 | $412.68 | 1.68 M | $32.45 B |
| 03/19/2025 | $451.01 | $449.43 (-0.35%) | $452.91 | $442.20 | 1.10 M | $34.83 B |
| 03/18/2025 | $460.68 | $447.78 (-2.8%) | $460.68 | $444.76 | 1.52 M | $34.70 B |
| 03/17/2025 | $459.27 | $461.70 (0.53%) | $464.87 | $457.12 | 691,914 | $35.78 B |
| 03/14/2025 | $453.74 | $457.41 (0.81%) | $458.35 | $451.76 | 469,000 | $35.45 B |
| 03/13/2025 | $457.60 | $452.06 (-1.21%) | $459.70 | $447.48 | 450,572 | $35.03 B |
| 03/12/2025 | $469.73 | $459.74 (-2.13%) | $470.37 | $458.57 | 354,700 | $35.63 B |
| 03/11/2025 | $471.22 | $466.30 (-1.04%) | $471.69 | $460.41 | 470,133 | $36.14 B |
| 03/10/2025 | $475.69 | $471.61 (-0.86%) | $476.35 | $469.98 | 552,209 | $36.55 B |
| 03/07/2025 | $480.03 | $482.10 (0.43%) | $485.33 | $467.91 | 566,100 | $37.36 B |
| 03/06/2025 | $483.31 | $483.08 (-0.05%) | $490.13 | $478.35 | 519,848 | $37.44 B |
| 03/05/2025 | $481.49 | $490.27 (1.82%) | $490.84 | $481.09 | 527,815 | $38.00 B |
| 03/04/2025 | $489.44 | $482.06 (-1.51%) | $492.06 | $479.41 | 660,700 | $37.36 B |
| 03/03/2025 | $498.50 | $491.13 (-1.48%) | $499.72 | $487.84 | 512,648 | $38.06 B |
| 02/28/2025 | $492.19 | $498.32 (1.25%) | $499.01 | $486.65 | 515,238 | $38.62 B |
| 02/27/2025 | $497.00 | $491.39 (-1.13%) | $500.20 | $490.77 | 335,900 | $38.08 B |
| 02/26/2025 | $500.32 | $498.17 (-0.43%) | $507.79 | $497.50 | 351,700 | $38.61 B |
| 02/25/2025 | $499.21 | $503.07 (0.77%) | $505.78 | $497.78 | 548,803 | $38.99 B |
| 02/24/2025 | $489.64 | $497.56 (1.62%) | $501.12 | $487.93 | 691,300 | $38.56 B |
| 02/21/2025 | $503.25 | $487.90 (-3.05%) | $503.25 | $485.86 | 522,715 | $37.81 B |
| 02/20/2025 | $512.91 | $503.16 (-1.9%) | $513.42 | $502.54 | 441,956 | $38.99 B |
| 02/19/2025 | $510.68 | $516.01 (1.04%) | $517.06 | $509.15 | 431,216 | $39.99 B |
| 02/18/2025 | $513.62 | $513.15 (-0.09%) | $514.33 | $507.30 | 417,200 | $39.77 B |
| 02/14/2025 | $516.38 | $514.67 (-0.33%) | $519.37 | $512.97 | 353,808 | $39.89 B |
| 02/13/2025 | $515.78 | $517.17 (0.27%) | $518.49 | $510.79 | 502,530 | $40.08 B |
| 02/12/2025 | $516.71 | $513.77 (-0.57%) | $518.03 | $510.26 | 503,622 | $39.82 B |
| 02/11/2025 | $525.08 | $522.12 (-0.56%) | $529.13 | $518.23 | 472,800 | $40.61 B |
| 02/10/2025 | $532.20 | $528.87 (-0.63%) | $534.50 | $526.49 | 649,953 | $41.14 B |
| 02/07/2025 | $535.55 | $529.29 (-1.17%) | $535.94 | $525.72 | 369,819 | $41.01 B |
| 02/06/2025 | $542.90 | $534.45 (-1.56%) | $544.93 | $529.79 | 498,000 | $41.41 B |
| 02/05/2025 | $541.76 | $541.11 (-0.12%) | $546.21 | $534.30 | 633,500 | $41.93 B |
| 02/04/2025 | $574.84 | $547.16 (-4.82%) | $584.01 | $541.45 | 927,800 | $42.40 B |
| 02/03/2025 | $536.56 | $547.80 (2.09%) | $551.45 | $533.71 | 567,059 | $42.45 B |
| 01/31/2025 | $547.05 | $542.83 (-0.77%) | $550.45 | $540.25 | 511,838 | $42.06 B |
| 01/30/2025 | $545.50 | $548.38 (0.53%) | $552.14 | $542.39 | 474,000 | $42.49 B |
| 01/29/2025 | $541.00 | $537.99 (-0.56%) | $542.31 | $535.59 | 336,700 | $41.69 B |
| 01/28/2025 | $537.91 | $542.54 (0.86%) | $544.34 | $533.64 | 406,521 | $42.04 B |
| 01/27/2025 | $522.35 | $537.05 (2.81%) | $537.84 | $522.35 | 420,000 | $41.61 B |
| 01/24/2025 | $520.47 | $528.53 (1.55%) | $530.10 | $519.88 | 375,537 | $40.95 B |
| 01/23/2025 | $525.00 | $524.75 (-0.05%) | $526.01 | $518.40 | 341,207 | $40.66 B |
| 01/22/2025 | $525.72 | $524.82 (-0.17%) | $529.58 | $520.92 | 525,807 | $40.67 B |
| 01/21/2025 | $519.22 | $524.79 (1.07%) | $528.65 | $517.07 | 473,500 | $40.66 B |
| 01/17/2025 | $516.67 | $515.70 (-0.19%) | $517.63 | $512.05 | 971,200 | $39.96 B |
| 01/16/2025 | $508.94 | $512.06 (0.61%) | $513.43 | $505.70 | 354,400 | $39.68 B |
| 01/15/2025 | $507.23 | $509.28 (0.4%) | $511.86 | $505.74 | 501,300 | $39.46 B |
| 01/14/2025 | $495.42 | $499.80 (0.88%) | $500.62 | $494.73 | 416,643 | $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 |
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.
