-
5 DAY PERFORMANCE
+6.64% -
1 MONTH PERFORMANCE
+5.36% -
3 MONTH PERFORMANCE
+14.96% -
6 MONTH PERFORMANCE
+22.88% -
YEAR-TO-DATE PERFORMANCE
+19.08% -
1 YEAR PERFORMANCE
+35.00%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $542.13 | $536.90 (-0.96%) | $542.13 | $524.37 | 497,886 | $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 |
| 10/14/2024 | $524.57 | $527.30 (0.52%) | $529.23 | $523.87 | 204,603 | $41.03 B |
| 10/11/2024 | $520.67 | $521.22 (0.11%) | $524.77 | $516.85 | 261,222 | $40.56 B |
| 10/10/2024 | $518.52 | $518.72 (0.04%) | $522.00 | $515.75 | 247,400 | $40.36 B |
| 10/09/2024 | $515.06 | $520.68 (1.09%) | $521.35 | $515.06 | 167,100 | $40.52 B |
| 10/08/2024 | $510.48 | $513.65 (0.62%) | $515.68 | $510.48 | 226,750 | $39.97 B |
| 10/07/2024 | $511.51 | $509.81 (-0.33%) | $513.71 | $508.37 | 154,700 | $39.67 B |
| 10/04/2024 | $512.31 | $513.71 (0.27%) | $514.34 | $508.57 | 271,111 | $39.97 B |
| 10/03/2024 | $506.36 | $508.29 (0.38%) | $508.77 | $503.78 | 192,805 | $39.55 B |
| 10/02/2024 | $499.04 | $507.28 (1.65%) | $508.40 | $496.26 | 163,527 | $39.47 B |
| 10/01/2024 | $507.17 | $501.23 (-1.17%) | $507.17 | $498.15 | 362,046 | $39.00 B |
| 09/30/2024 | $508.07 | $506.76 (-0.26%) | $508.07 | $501.83 | 455,400 | $39.43 B |
| 09/27/2024 | $517.21 | $508.94 (-1.6%) | $517.42 | $506.34 | 263,244 | $39.60 B |
| 09/26/2024 | $517.41 | $516.47 (-0.18%) | $521.64 | $512.03 | 265,613 | $40.19 B |
| 09/25/2024 | $512.33 | $511.08 (-0.24%) | $512.33 | $504.38 | 326,112 | $39.77 B |
| 09/24/2024 | $516.38 | $510.94 (-1.05%) | $516.38 | $507.02 | 225,135 | $39.76 B |
| 09/23/2024 | $515.00 | $516.38 (0.27%) | $516.81 | $510.07 | 197,022 | $40.18 B |
| 09/20/2024 | $511.80 | $513.59 (0.35%) | $515.40 | $506.64 | 709,039 | $39.97 B |
| 09/19/2024 | $517.48 | $513.42 (-0.78%) | $517.48 | $510.72 | 210,024 | $39.95 B |
| 09/18/2024 | $509.89 | $506.49 (-0.67%) | $513.09 | $503.72 | 285,807 | $39.41 B |
| 09/17/2024 | $508.06 | $507.35 (-0.14%) | $511.32 | $505.14 | 215,537 | $39.48 B |
| 09/16/2024 | $512.70 | $510.08 (-0.51%) | $515.09 | $507.96 | 249,300 | $39.69 B |
| 09/13/2024 | $506.04 | $510.56 (0.89%) | $510.98 | $503.11 | 202,300 | $39.73 B |
| 09/12/2024 | $496.69 | $505.67 (1.81%) | $507.52 | $494.35 | 425,400 | $39.35 B |
| 09/11/2024 | $498.67 | $499.77 (0.22%) | $500.71 | $483.99 | 307,900 | $38.89 B |
| 09/10/2024 | $496.05 | $499.57 (0.71%) | $500.43 | $494.35 | 256,000 | $38.87 B |
| 09/09/2024 | $488.12 | $492.83 (0.96%) | $493.00 | $484.16 | 293,647 | $38.35 B |
| 09/06/2024 | $487.17 | $483.68 (-0.72%) | $491.35 | $479.49 | 356,700 | $37.64 B |
| 09/05/2024 | $485.25 | $483.46 (-0.37%) | $486.28 | $480.45 | 219,500 | $37.62 B |
| 09/04/2024 | $480.33 | $486.72 (1.33%) | $487.59 | $479.42 | 222,900 | $37.87 B |
| 09/03/2024 | $491.43 | $481.83 (-1.95%) | $499.20 | $477.83 | 333,516 | $37.49 B |
| 08/30/2024 | $487.71 | $491.96 (0.87%) | $492.04 | $481.67 | 418,196 | $38.28 B |
| 08/29/2024 | $483.99 | $485.88 (0.39%) | $491.46 | $481.15 | 311,900 | $37.81 B |
| 08/28/2024 | $486.41 | $481.56 (-1%) | $488.88 | $478.81 | 179,934 | $37.47 B |
| 08/27/2024 | $481.15 | $485.77 (0.96%) | $486.76 | $478.90 | 264,900 | $37.80 B |
| 08/26/2024 | $481.54 | $482.31 (0.16%) | $484.86 | $481.24 | 123,500 | $37.53 B |
| 08/23/2024 | $480.08 | $480.86 (0.16%) | $483.76 | $478.75 | 226,707 | $37.42 B |
| 08/22/2024 | $481.94 | $477.39 (-0.94%) | $482.01 | $476.68 | 175,281 | $37.15 B |
| 08/21/2024 | $483.84 | $481.17 (-0.55%) | $483.84 | $477.26 | 307,218 | $37.44 B |
| 08/20/2024 | $484.62 | $483.86 (-0.16%) | $487.66 | $477.62 | 298,900 | $37.65 B |
| 08/19/2024 | $482.29 | $485.00 (0.56%) | $485.14 | $480.26 | 297,300 | $37.74 B |
| 08/16/2024 | $482.89 | $482.70 (-0.04%) | $484.61 | $479.67 | 272,145 | $37.56 B |
| 08/15/2024 | $481.99 | $484.11 (0.44%) | $485.82 | $480.05 | 251,336 | $37.67 B |
| 08/14/2024 | $479.17 | $478.67 (-0.1%) | $481.31 | $474.94 | 491,649 | $37.25 B |
| 08/13/2024 | $472.22 | $479.82 (1.61%) | $481.49 | $472.13 | 267,936 | $37.34 B |
| 08/12/2024 | $479.78 | $475.60 (-0.87%) | $480.55 | $473.74 | 187,827 | $37.01 B |
| 08/09/2024 | $478.12 | $480.67 (0.53%) | $482.52 | $475.90 | 205,034 | $37.40 B |
| 08/08/2024 | $469.99 | $479.00 (1.92%) | $479.34 | $467.84 | 290,300 | $37.27 B |
| 08/07/2024 | $477.48 | $467.26 (-2.14%) | $481.76 | $466.82 | 262,011 | $36.36 B |