5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-31.67%
3 MONTH PERFORMANCE
-45.97%
6 MONTH PERFORMANCE
-52.94%
YEAR-TO-DATE PERFORMANCE
-49.87%
1 YEAR PERFORMANCE
-49.93%
Gartner, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $240.00 | $242.88 (1.2%) | $248.14 | $239.65 | 1.51 M | $18.74 B |
| 08/18/2025 | $239.71 | $238.94 (-0.32%) | $242.20 | $237.66 | 1.93 M | $18.44 B |
| 08/15/2025 | $243.26 | $238.69 (-1.88%) | $245.03 | $238.63 | 1.62 M | $18.42 B |
| 08/14/2025 | $240.83 | $243.07 (0.93%) | $244.70 | $237.81 | 1.98 M | $18.75 B |
| 08/13/2025 | $230.00 | $242.66 (5.5%) | $242.69 | $229.62 | 1.68 M | $18.72 B |
| 08/12/2025 | $226.12 | $229.39 (1.45%) | $229.67 | $223.65 | 1.59 M | $17.70 B |
| 08/11/2025 | $228.11 | $225.98 (-0.93%) | $235.40 | $225.78 | 2.01 M | $17.44 B |
| 08/08/2025 | $230.07 | $229.00 (-0.47%) | $233.10 | $227.14 | 2.11 M | $17.67 B |
| 08/07/2025 | $246.92 | $229.69 (-6.98%) | $246.92 | $228.90 | 2.91 M | $17.72 B |
| 08/06/2025 | $244.00 | $243.71 (-0.12%) | $250.50 | $240.58 | 2.57 M | $18.80 B |
| 08/05/2025 | $242.49 | $243.93 (0.59%) | $247.99 | $231.00 | 4.54 M | $18.82 B |
| 08/04/2025 | $331.00 | $336.71 (1.73%) | $337.29 | $330.04 | 1.62 M | $25.98 B |
| 08/01/2025 | $334.66 | $328.54 (-1.83%) | $335.84 | $326.93 | 1.29 M | $25.35 B |
| 07/31/2025 | $343.25 | $338.65 (-1.34%) | $345.50 | $337.40 | 897.84 K | $26.13 B |
| 07/30/2025 | $350.62 | $343.80 (-1.95%) | $352.08 | $342.00 | 709.60 K | $26.53 B |
| 07/29/2025 | $353.71 | $350.40 (-0.94%) | $353.77 | $348.64 | 865.25 K | $27.04 B |
| 07/28/2025 | $356.74 | $352.47 (-1.2%) | $357.33 | $352.47 | 617.92 K | $27.20 B |
| 07/25/2025 | $356.01 | $356.64 (0.18%) | $359.36 | $354.24 | 753.85 K | $27.52 B |
| 07/24/2025 | $355.00 | $356.14 (0.32%) | $358.22 | $353.72 | 516.63 K | $27.48 B |
| 07/23/2025 | $358.40 | $357.98 (-0.12%) | $360.02 | $354.27 | 770.42 K | $27.62 B |
| 07/22/2025 | $354.95 | $356.52 (0.44%) | $360.49 | $353.57 | 1.17 M | $27.51 B |
| 07/21/2025 | $356.64 | $353.10 (-0.99%) | $357.00 | $352.29 | 953.00 K | $27.24 B |
| 07/18/2025 | $361.20 | $355.40 (-1.61%) | $361.20 | $352.65 | 1.32 M | $27.42 B |
| 07/17/2025 | $363.35 | $361.41 (-0.53%) | $368.73 | $352.37 | 1.05 M | $27.89 B |
| 07/16/2025 | $360.51 | $363.58 (0.85%) | $363.58 | $356.70 | 1.43 M | $28.05 B |
| 07/15/2025 | $374.77 | $359.87 (-3.98%) | $374.90 | $358.50 | 1.11 M | $27.77 B |
| 07/14/2025 | $373.50 | $373.28 (-0.06%) | $375.84 | $370.69 | 1.10 M | $28.80 B |
| 07/11/2025 | $385.25 | $374.40 (-2.82%) | $386.06 | $373.87 | 817.87 K | $28.89 B |
| 07/10/2025 | $392.61 | $387.78 (-1.23%) | $394.09 | $386.75 | 809.20 K | $29.92 B |
| 07/09/2025 | $399.35 | $394.44 (-1.23%) | $401.60 | $391.24 | 626.12 K | $30.43 B |
| 07/08/2025 | $400.05 | $399.15 (-0.22%) | $403.96 | $398.49 | 449.20 K | $30.80 B |
| 07/07/2025 | $398.07 | $399.73 (0.42%) | $401.91 | $395.00 | 786.48 K | $30.84 B |
| 07/03/2025 | $398.07 | $400.28 (0.56%) | $402.25 | $395.18 | 341.20 K | $30.88 B |
| 07/02/2025 | $405.16 | $395.44 (-2.4%) | $407.24 | $392.19 | 816.33 K | $30.51 B |
| 07/01/2025 | $403.54 | $406.70 (0.78%) | $409.76 | $401.47 | 1.30 M | $31.38 B |
| 06/30/2025 | $404.11 | $404.22 (0.03%) | $406.58 | $402.12 | 957.70 K | $31.19 B |
| 06/27/2025 | $403.68 | $402.76 (-0.23%) | $408.56 | $400.01 | 1.04 M | $31.08 B |
| 06/26/2025 | $404.69 | $404.60 (-0.02%) | $404.96 | $398.47 | 897.50 K | $31.22 B |
| 06/25/2025 | $403.14 | $402.64 (-0.12%) | $404.31 | $397.38 | 832.24 K | $31.07 B |
| 06/24/2025 | $400.89 | $400.39 (-0.12%) | $402.31 | $395.26 | 936.00 K | $30.89 B |
| 06/23/2025 | $394.01 | $398.50 (1.14%) | $398.52 | $390.71 | 1.72 M | $30.75 B |
| 06/20/2025 | $399.47 | $392.94 (-1.63%) | $401.25 | $390.16 | 1.95 M | $30.32 B |
| 06/18/2025 | $404.24 | $399.37 (-1.2%) | $406.64 | $398.84 | 712.19 K | $30.81 B |
| 06/17/2025 | $406.84 | $404.68 (-0.53%) | $409.95 | $404.00 | 460.00 K | $31.22 B |
| 06/16/2025 | $408.60 | $409.12 (0.13%) | $409.98 | $405.78 | 680.46 K | $31.57 B |
| 06/13/2025 | $409.07 | $404.97 (-1%) | $413.26 | $404.51 | 558.80 K | $31.25 B |
| 06/12/2025 | $412.20 | $413.59 (0.34%) | $416.74 | $410.92 | 1.02 M | $31.91 B |
| 06/11/2025 | $421.15 | $413.50 (-1.82%) | $424.87 | $411.59 | 1.04 M | $31.90 B |
| 06/10/2025 | $423.06 | $422.48 (-0.14%) | $430.19 | $419.86 | 913.24 K | $32.60 B |
| 06/09/2025 | $423.73 | $421.53 (-0.52%) | $426.29 | $420.33 | 509.13 K | $32.52 B |
| 06/06/2025 | $423.34 | $422.55 (-0.19%) | $425.28 | $416.97 | 863.33 K | $32.60 B |
| 06/05/2025 | $425.96 | $421.26 (-1.1%) | $425.96 | $419.68 | 672.21 K | $32.50 B |
| 06/04/2025 | $433.43 | $425.62 (-1.8%) | $433.43 | $424.87 | 756.15 K | $32.84 B |
| 06/03/2025 | $428.11 | $432.23 (0.96%) | $432.82 | $424.44 | 595.30 K | $33.35 B |
| 06/02/2025 | $432.27 | $429.86 (-0.56%) | $434.12 | $424.72 | 583.31 K | $33.17 B |
| 05/30/2025 | $435.89 | $436.42 (0.12%) | $437.42 | $430.04 | 2.05 M | $33.67 B |
| 05/29/2025 | $436.36 | $435.57 (-0.18%) | $437.84 | $431.80 | 743.50 K | $33.61 B |
| 05/28/2025 | $444.47 | $435.18 (-2.09%) | $445.50 | $434.67 | 468.98 K | $33.58 B |
| 05/27/2025 | $443.92 | $444.86 (0.21%) | $446.32 | $443.15 | 426.60 K | $34.32 B |
| 05/23/2025 | $439.13 | $438.36 (-0.18%) | $441.14 | $436.86 | 440.45 K | $33.82 B |
| 05/22/2025 | $443.49 | $443.66 (0.04%) | $447.08 | $442.18 | 462.00 K | $34.23 B |
| 05/21/2025 | $443.63 | $442.91 (-0.16%) | $450.60 | $442.90 | 495.04 K | $34.17 B |
| 05/20/2025 | $448.30 | $447.90 (-0.09%) | $449.87 | $445.51 | 328.20 K | $34.56 B |
| 05/19/2025 | $444.94 | $449.52 (1.03%) | $450.25 | $441.08 | 298.62 K | $34.68 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.
