Gartner, Inc. (IT) Charts

$432.32

$2.46 (0.57%)
Last update: 04:00 PM EST
Day's range
$424.68
Day's range
$432.76

5 DAY PERFORMANCE

-0.72%

1 MONTH PERFORMANCE

+1.16%

3 MONTH PERFORMANCE

-11.95%

6 MONTH PERFORMANCE

-16.14%

YEAR-TO-DATE PERFORMANCE

-10.74%

1 YEAR PERFORMANCE

+1.99%

Gartner, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/03/2025 $428.11 $432.23 (0.96%) $432.82 $424.44 592.46 K $33.44 B
06/02/2025 $432.27 $429.86 (-0.56%) $434.12 $424.72 583.31 K $33.25 B
05/30/2025 $435.89 $436.42 (0.12%) $437.42 $430.04 2.05 M $33.76 B
05/29/2025 $436.36 $435.57 (-0.18%) $437.84 $431.80 743.50 K $33.69 B
05/28/2025 $444.47 $435.18 (-2.09%) $445.50 $434.67 468.98 K $33.66 B
05/27/2025 $443.92 $444.86 (0.21%) $446.32 $443.15 426.60 K $34.41 B
05/23/2025 $439.13 $438.36 (-0.18%) $441.14 $436.86 440.45 K $33.91 B
05/22/2025 $443.49 $443.66 (0.04%) $447.08 $442.18 462.00 K $34.32 B
05/21/2025 $443.63 $442.91 (-0.16%) $450.60 $442.90 495.04 K $34.26 B
05/20/2025 $448.30 $447.90 (-0.09%) $449.87 $445.51 328.20 K $34.65 B
05/19/2025 $444.94 $449.52 (1.03%) $450.25 $441.08 298.62 K $34.77 B
05/16/2025 $446.23 $448.29 (0.46%) $448.83 $443.57 407.13 K $34.68 B
05/15/2025 $446.11 $446.49 (0.09%) $449.10 $443.55 569.20 K $34.54 B
05/14/2025 $449.00 $446.10 (-0.65%) $449.29 $443.89 450.61 K $34.51 B
05/13/2025 $445.91 $448.70 (0.63%) $451.73 $444.60 531.45 K $34.71 B
05/12/2025 $443.06 $446.95 (0.88%) $447.41 $440.46 511.60 K $34.57 B
05/09/2025 $437.43 $432.50 (-1.13%) $438.34 $430.93 415.52 K $33.46 B
05/08/2025 $440.16 $437.43 (-0.62%) $443.44 $435.43 437.60 K $33.84 B
05/07/2025 $433.25 $437.85 (1.06%) $442.55 $432.18 668.00 K $33.87 B
05/06/2025 $417.55 $432.92 (3.68%) $439.17 $409.98 963.72 K $33.49 B
05/05/2025 $426.36 $426.98 (0.15%) $431.05 $425.41 662.28 K $33.03 B
05/02/2025 $425.89 $427.49 (0.38%) $431.15 $425.74 398.62 K $33.13 B
05/01/2025 $421.63 $419.60 (-0.48%) $425.52 $419.35 552.12 K $32.52 B
04/30/2025 $416.39 $421.08 (1.13%) $421.64 $411.29 683.44 K $32.63 B
04/29/2025 $416.09 $420.59 (1.08%) $422.15 $416.09 374.24 K $32.60 B
04/28/2025 $416.00 $415.81 (-0.05%) $418.31 $410.93 561.31 K $32.23 B
04/25/2025 $415.84 $416.09 (0.06%) $417.80 $411.20 714.60 K $32.25 B
04/24/2025 $406.38 $417.85 (2.82%) $418.59 $406.26 574.85 K $32.38 B
04/23/2025 $412.31 $406.49 (-1.41%) $420.20 $404.55 433.87 K $31.50 B
04/22/2025 $396.11 $400.31 (1.06%) $401.96 $395.60 386.40 K $31.02 B
04/21/2025 $399.82 $392.47 (-1.84%) $399.82 $386.66 454.14 K $30.42 B
04/17/2025 $403.40 $401.65 (-0.43%) $407.06 $400.97 443.43 K $31.13 B
04/16/2025 $401.74 $402.29 (0.14%) $408.24 $398.09 461.40 K $31.18 B
04/15/2025 $406.40 $403.61 (-0.69%) $410.72 $402.41 508.43 K $31.28 B
04/14/2025 $405.17 $407.96 (0.69%) $410.81 $402.69 519.20 K $31.62 B
04/11/2025 $397.59 $399.88 (0.58%) $402.32 $388.98 574.91 K $30.99 B
04/10/2025 $394.08 $392.03 (-0.52%) $396.99 $382.58 605.17 K $30.38 B
04/09/2025 $373.41 $406.13 (8.76%) $407.16 $367.58 1.55 M $31.48 B
04/08/2025 $391.98 $377.50 (-3.69%) $397.33 $370.50 925.76 K $29.26 B
04/07/2025 $374.09 $382.57 (2.27%) $391.99 $366.05 1.23 M $29.65 B
04/04/2025 $396.04 $383.24 (-3.23%) $398.53 $382.23 995.80 K $29.70 B
04/03/2025 $410.94 $404.95 (-1.46%) $413.15 $402.30 888.20 K $31.38 B
04/02/2025 $411.74 $424.37 (3.07%) $425.14 $410.78 1.38 M $32.89 B
04/01/2025 $416.85 $413.72 (-0.75%) $422.05 $409.00 1.24 M $32.06 B
03/31/2025 $415.54 $419.74 (1.01%) $422.21 $412.14 858.14 K $32.53 B
03/28/2025 $423.66 $418.25 (-1.28%) $430.99 $416.99 661.80 K $32.41 B
03/27/2025 $425.25 $424.89 (-0.08%) $428.14 $419.41 559.35 K $32.93 B
03/26/2025 $422.61 $426.77 (0.98%) $428.62 $420.06 745.20 K $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 $429.28 685.63 K $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 $457.12 691.91 K $35.78 B
03/14/2025 $453.74 $457.41 (0.81%) $458.35 $451.76 469.00 K $35.45 B
03/13/2025 $457.60 $452.06 (-1.21%) $459.70 $447.48 450.57 K $35.03 B
03/12/2025 $469.73 $459.74 (-2.13%) $470.37 $458.57 354.70 K $35.63 B
03/11/2025 $471.22 $466.30 (-1.04%) $471.69 $460.41 470.13 K $36.14 B
03/10/2025 $475.69 $471.61 (-0.86%) $476.35 $469.98 552.21 K $36.55 B
03/07/2025 $480.03 $482.10 (0.43%) $485.33 $467.91 566.10 K $37.36 B
03/06/2025 $483.31 $483.08 (-0.05%) $490.13 $478.35 519.85 K $37.44 B
03/05/2025 $481.49 $490.27 (1.82%) $490.84 $481.09 527.82 K $38.00 B
03/04/2025 $489.44 $482.06 (-1.51%) $492.06 $479.41 660.70 K $37.36 B
03/03/2025 $498.50 $491.13 (-1.48%) $499.72 $487.84 512.65 K $38.06 B