5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-10.98%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
-35.52%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-58.00%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $231.99 | $225.98 (-2.59%) | $234.25 | $224.63 | 994.28 K | $16.92 B |
| 01/27/2026 | $235.77 | $232.00 (-1.6%) | $235.77 | $229.15 | 945.34 K | $17.37 B |
| 01/26/2026 | $233.21 | $236.58 (1.45%) | $237.09 | $230.88 | 664.00 K | $17.72 B |
| 01/23/2026 | $236.43 | $231.76 (-1.98%) | $239.25 | $230.68 | 716.80 K | $17.36 B |
| 01/22/2026 | $233.61 | $237.12 (1.5%) | $238.56 | $233.61 | 831.10 K | $17.76 B |
| 01/21/2026 | $221.98 | $232.44 (4.71%) | $233.39 | $221.98 | 1.25 M | $17.41 B |
| 01/20/2026 | $227.50 | $221.83 (-2.49%) | $230.27 | $221.16 | 1.62 M | $16.61 B |
| 01/16/2026 | $231.87 | $230.67 (-0.52%) | $233.07 | $226.50 | 903.51 K | $17.27 B |
| 01/15/2026 | $239.01 | $230.38 (-3.61%) | $239.45 | $227.75 | 1.41 M | $17.25 B |
| 01/14/2026 | $236.33 | $238.93 (1.1%) | $242.89 | $235.86 | 651.61 K | $17.89 B |
| 01/13/2026 | $241.66 | $235.79 (-2.43%) | $243.13 | $231.99 | 860.10 K | $17.66 B |
| 01/12/2026 | $248.71 | $242.30 (-2.58%) | $248.95 | $241.63 | 796.90 K | $18.14 B |
| 01/09/2026 | $249.38 | $248.02 (-0.55%) | $252.63 | $247.78 | 608.50 K | $18.57 B |
| 01/08/2026 | $243.78 | $246.81 (1.24%) | $249.94 | $243.53 | 578.30 K | $18.48 B |
| 01/07/2026 | $244.90 | $245.67 (0.31%) | $247.64 | $241.82 | 876.70 K | $18.40 B |
| 01/06/2026 | $239.60 | $244.78 (2.16%) | $246.57 | $238.17 | 903.40 K | $18.33 B |
| 01/05/2026 | $235.61 | $239.37 (1.6%) | $245.88 | $235.00 | 984.80 K | $17.92 B |
| 01/02/2026 | $250.39 | $237.03 (-5.34%) | $252.28 | $236.89 | 910.18 K | $17.75 B |
| 12/31/2025 | $252.75 | $252.28 (-0.19%) | $255.64 | $251.66 | 582.00 K | $18.89 B |
| 12/30/2025 | $252.12 | $254.66 (1.01%) | $255.50 | $250.90 | 680.90 K | $19.07 B |
| 12/29/2025 | $251.68 | $253.80 (0.84%) | $255.51 | $251.48 | 547.00 K | $19.01 B |
| 12/26/2025 | $251.76 | $252.61 (0.34%) | $252.71 | $250.34 | 540.13 K | $18.92 B |
| 12/24/2025 | $249.77 | $251.18 (0.56%) | $254.41 | $248.56 | 342.20 K | $18.81 B |
| 12/23/2025 | $250.79 | $250.38 (-0.16%) | $251.92 | $248.64 | 744.40 K | $18.75 B |
| 12/22/2025 | $251.00 | $250.46 (-0.22%) | $253.70 | $249.64 | 649.35 K | $18.76 B |
| 12/19/2025 | $250.15 | $250.76 (0.24%) | $253.52 | $246.85 | 3.38 M | $18.78 B |
| 12/18/2025 | $252.05 | $249.57 (-0.98%) | $254.53 | $246.18 | 1.17 M | $18.69 B |
| 12/17/2025 | $246.77 | $251.29 (1.83%) | $256.90 | $246.43 | 1.19 M | $18.82 B |
| 12/16/2025 | $247.23 | $247.34 (0.04%) | $248.45 | $244.65 | 1.22 M | $18.52 B |
| 12/15/2025 | $237.30 | $246.35 (3.81%) | $246.85 | $237.21 | 1.51 M | $18.45 B |
| 12/12/2025 | $233.67 | $233.89 (0.09%) | $235.71 | $232.08 | 906.84 K | $17.51 B |
| 12/11/2025 | $230.87 | $232.66 (0.78%) | $235.50 | $229.20 | 654.70 K | $17.42 B |
| 12/10/2025 | $228.67 | $230.88 (0.97%) | $232.48 | $225.24 | 862.65 K | $17.29 B |
| 12/09/2025 | $226.50 | $229.38 (1.27%) | $232.18 | $226.07 | 740.40 K | $17.18 B |
| 12/08/2025 | $229.01 | $227.28 (-0.76%) | $229.01 | $225.80 | 1.18 M | $17.02 B |
| 12/05/2025 | $231.40 | $229.77 (-0.7%) | $233.81 | $228.49 | 656.93 K | $17.21 B |
| 12/04/2025 | $233.87 | $232.10 (-0.76%) | $235.74 | $230.39 | 663.70 K | $17.38 B |
| 12/03/2025 | $228.66 | $231.91 (1.42%) | $232.43 | $227.66 | 714.20 K | $17.37 B |
| 12/02/2025 | $230.55 | $228.62 (-0.84%) | $230.60 | $226.96 | 1.10 M | $17.12 B |
| 12/01/2025 | $231.77 | $230.78 (-0.43%) | $235.00 | $230.20 | 966.90 K | $17.28 B |
| 11/28/2025 | $230.80 | $232.74 (0.84%) | $233.63 | $230.61 | 421.00 K | $17.43 B |
| 11/26/2025 | $234.88 | $231.25 (-1.55%) | $236.04 | $230.88 | 637.91 K | $17.32 B |
| 11/25/2025 | $229.48 | $235.38 (2.57%) | $236.11 | $229.48 | 744.74 K | $17.63 B |
| 11/24/2025 | $233.86 | $230.24 (-1.55%) | $234.76 | $227.03 | 1.80 M | $17.24 B |
| 11/21/2025 | $223.55 | $234.18 (4.76%) | $240.25 | $223.07 | 1.47 M | $17.54 B |
| 11/20/2025 | $227.14 | $224.13 (-1.33%) | $228.45 | $222.60 | 885.63 K | $16.78 B |
| 11/19/2025 | $226.36 | $225.89 (-0.21%) | $228.32 | $222.85 | 816.43 K | $16.92 B |
| 11/18/2025 | $225.00 | $226.32 (0.59%) | $227.91 | $223.02 | 993.00 K | $16.95 B |
| 11/17/2025 | $230.05 | $226.89 (-1.37%) | $230.90 | $225.53 | 782.70 K | $16.99 B |
| 11/14/2025 | $230.81 | $231.03 (0.1%) | $233.59 | $229.41 | 772.70 K | $17.30 B |
| 11/13/2025 | $228.29 | $230.17 (0.82%) | $234.10 | $225.65 | 1.14 M | $17.24 B |
| 11/12/2025 | $231.75 | $230.13 (-0.7%) | $233.89 | $229.80 | 813.70 K | $17.23 B |
| 11/11/2025 | $227.74 | $231.54 (1.67%) | $232.65 | $225.29 | 663.76 K | $17.34 B |
| 11/10/2025 | $230.91 | $228.64 (-0.98%) | $231.71 | $226.17 | 863.10 K | $17.12 B |
| 11/07/2025 | $224.88 | $230.57 (2.53%) | $230.68 | $222.73 | 771.94 K | $17.27 B |
| 11/06/2025 | $237.64 | $226.44 (-4.71%) | $238.73 | $222.54 | 1.09 M | $16.96 B |
| 11/05/2025 | $228.97 | $237.12 (3.56%) | $237.46 | $224.86 | 1.32 M | $17.76 B |
| 11/04/2025 | $252.37 | $227.17 (-9.99%) | $253.54 | $223.23 | 1.86 M | $17.01 B |
| 11/03/2025 | $248.69 | $245.92 (-1.11%) | $248.69 | $241.80 | 1.29 M | $18.42 B |
| 10/31/2025 | $247.02 | $248.34 (0.53%) | $249.38 | $244.50 | 870.61 K | $18.60 B |
| 10/30/2025 | $249.01 | $248.40 (-0.24%) | $253.00 | $247.60 | 623.43 K | $18.60 B |
| 10/29/2025 | $253.09 | $249.74 (-1.32%) | $255.00 | $247.24 | 1.14 M | $18.70 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.
