5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-11.16%
3 MONTH PERFORMANCE
-11.14%
6 MONTH PERFORMANCE
-17.01%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-10.52%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $404.24 | $399.37 (-1.2%) | $406.64 | $398.84 | 712.19 K | $30.89 B |
| 06/17/2025 | $406.84 | $404.68 (-0.53%) | $409.95 | $404.00 | 460.00 K | $31.30 B |
| 06/16/2025 | $408.60 | $409.12 (0.13%) | $409.98 | $405.78 | 680.46 K | $31.65 B |
| 06/13/2025 | $409.07 | $404.97 (-1%) | $413.26 | $404.51 | 558.80 K | $31.33 B |
| 06/12/2025 | $412.20 | $413.59 (0.34%) | $416.74 | $410.92 | 1.02 M | $31.99 B |
| 06/11/2025 | $421.15 | $413.50 (-1.82%) | $424.87 | $411.59 | 1.04 M | $31.99 B |
| 06/10/2025 | $423.06 | $422.48 (-0.14%) | $430.19 | $419.86 | 913.24 K | $32.68 B |
| 06/09/2025 | $423.73 | $421.53 (-0.52%) | $426.29 | $420.33 | 509.13 K | $32.61 B |
| 06/06/2025 | $423.34 | $422.55 (-0.19%) | $425.28 | $416.97 | 863.33 K | $32.69 B |
| 06/05/2025 | $425.96 | $421.26 (-1.1%) | $425.96 | $419.68 | 672.21 K | $32.59 B |
| 06/04/2025 | $433.43 | $425.62 (-1.8%) | $433.43 | $424.87 | 756.15 K | $32.92 B |
| 06/03/2025 | $428.11 | $432.23 (0.96%) | $432.82 | $424.44 | 595.30 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 |
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.
