Gartner, Inc.ITNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $243.78 | $249.94 | $243.53 | $246.81 | 578,230 |
| 1/7/2026 | $244.90 | $247.64 | $241.82 | $245.67 | 876,700 |
| 1/6/2026 | $239.60 | $246.57 | $238.17 | $244.78 | 903,400 |
| 1/5/2026 | $235.61 | $245.88 | $235.00 | $239.37 | 984,800 |
| 1/2/2026 | $250.39 | $252.28 | $236.89 | $237.03 | 910,181 |
| 12/31/2025 | $252.75 | $255.64 | $251.66 | $252.28 | 582,000 |
| 12/30/2025 | $252.12 | $255.50 | $250.90 | $254.66 | 680,900 |
| 12/29/2025 | $251.68 | $255.51 | $251.48 | $253.80 | 547,000 |
| 12/26/2025 | $251.76 | $252.71 | $250.34 | $252.61 | 540,126 |
| 12/24/2025 | $249.77 | $254.41 | $248.56 | $251.18 | 342,200 |
| 12/23/2025 | $250.79 | $251.92 | $248.64 | $250.38 | 744,404 |
| 12/22/2025 | $251.00 | $253.70 | $249.64 | $250.46 | 649,347 |
| 12/19/2025 | $250.15 | $253.52 | $246.85 | $250.76 | 3.38M |
| 12/18/2025 | $252.05 | $254.53 | $246.18 | $249.57 | 1.17M |
| 12/17/2025 | $246.77 | $256.90 | $246.43 | $251.29 | 1.19M |
| 12/16/2025 | $247.23 | $248.45 | $244.65 | $247.34 | 1.22M |
| 12/15/2025 | $237.30 | $246.85 | $237.21 | $246.35 | 1.51M |
| 12/12/2025 | $233.67 | $235.71 | $232.08 | $233.89 | 906,843 |
| 12/11/2025 | $230.87 | $235.50 | $229.20 | $232.66 | 654,700 |
| 12/10/2025 | $228.67 | $232.48 | $225.24 | $230.88 | 862,645 |
| 12/9/2025 | $226.50 | $232.18 | $226.07 | $229.38 | 740,400 |
| 12/8/2025 | $229.01 | $229.01 | $225.80 | $227.28 | 1.18M |
| 12/5/2025 | $231.40 | $233.81 | $228.49 | $229.77 | 656,933 |
| 12/4/2025 | $233.87 | $235.74 | $230.39 | $232.10 | 663,700 |
| 12/3/2025 | $228.66 | $232.43 | $227.66 | $231.91 | 714,200 |
| 12/2/2025 | $230.55 | $230.60 | $226.96 | $228.62 | 1.10M |
| 12/1/2025 | $231.77 | $235.00 | $230.20 | $230.78 | 966,900 |
| 11/28/2025 | $230.80 | $233.63 | $230.61 | $232.74 | 421,000 |
| 11/26/2025 | $234.88 | $236.04 | $230.88 | $231.25 | 637,905 |
| 11/25/2025 | $229.48 | $236.11 | $229.48 | $235.38 | 744,744 |
| 11/24/2025 | $233.86 | $234.76 | $227.03 | $230.24 | 1.80M |
| 11/21/2025 | $223.55 | $240.25 | $223.07 | $234.18 | 1.47M |
| 11/20/2025 | $227.14 | $228.45 | $222.60 | $224.13 | 885,629 |
| 11/19/2025 | $226.36 | $228.32 | $222.85 | $225.89 | 816,430 |
| 11/18/2025 | $225.00 | $227.91 | $223.02 | $226.32 | 993,000 |
| 11/17/2025 | $230.05 | $230.90 | $225.53 | $226.89 | 782,700 |
| 11/14/2025 | $230.81 | $233.59 | $229.41 | $231.03 | 772,700 |
| 11/13/2025 | $228.29 | $234.10 | $225.65 | $230.17 | 1.14M |
| 11/12/2025 | $231.75 | $233.89 | $229.80 | $230.13 | 813,700 |
| 11/11/2025 | $227.74 | $232.65 | $225.29 | $231.54 | 663,763 |
| 11/10/2025 | $230.91 | $231.71 | $226.17 | $228.64 | 863,100 |
| 11/7/2025 | $224.88 | $230.68 | $222.73 | $230.57 | 771,937 |
| 11/6/2025 | $237.64 | $238.73 | $222.54 | $226.44 | 1.09M |
| 11/5/2025 | $228.97 | $237.46 | $224.86 | $237.12 | 1.32M |
| 11/4/2025 | $252.37 | $253.54 | $223.23 | $227.17 | 1.86M |
| 11/3/2025 | $248.69 | $248.69 | $241.80 | $245.92 | 1.29M |
| 10/31/2025 | $247.02 | $249.38 | $244.50 | $248.34 | 870,606 |
| 10/30/2025 | $249.01 | $253.00 | $247.60 | $248.40 | 623,428 |
| 10/29/2025 | $253.09 | $255.00 | $247.24 | $249.74 | 1.14M |
| 10/28/2025 | $253.71 | $256.17 | $252.23 | $252.70 | 1.05M |
| 10/27/2025 | $252.29 | $257.69 | $251.36 | $255.58 | 777,202 |
| 10/24/2025 | $253.46 | $253.68 | $249.93 | $250.21 | 543,200 |
| 10/23/2025 | $250.02 | $251.84 | $246.66 | $250.92 | 949,689 |
| 10/22/2025 | $253.64 | $257.28 | $250.91 | $251.03 | 1.11M |
| 10/21/2025 | $241.06 | $261.10 | $239.62 | $258.17 | 1.31M |
| 10/20/2025 | $237.99 | $240.39 | $236.15 | $239.48 | 716,700 |
| 10/17/2025 | $236.50 | $238.75 | $234.00 | $235.73 | 2.22M |
| 10/16/2025 | $239.13 | $242.27 | $234.71 | $236.18 | 881,443 |
| 10/15/2025 | $246.86 | $247.70 | $234.41 | $236.79 | 899,177 |
| 10/14/2025 | $243.29 | $249.45 | $241.36 | $246.73 | 726,911 |
| 10/13/2025 | $242.25 | $245.95 | $237.14 | $245.36 | 767,336 |