IT - GARTNER INC
155.42
-1.180 -0.759%
Share volume: 1,788,495
Last Updated: 03-27-2026
Business Services/Services – Management, Public Relations, Consulting:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$156.60
-1.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $153.90 | $153.90 | $155.82 | $155.82 | $148.79 | $148.79 | $155.42 | $155.42 | 1,788,495 | $1,788,495.00 |
| 03-26-2026 | $150.14 | $150.14 | $157.00 | $157.00 | $149.59 | $149.59 | $156.60 | $156.60 | 1,259,641 | $1,259,641.00 |
| 03-25-2026 | $153.60 | $153.60 | $154.75 | $154.75 | $144.22 | $144.22 | $150.23 | $150.23 | 1,404,612 | $1,404,612.00 |
| 03-24-2026 | $160.30 | $160.30 | $161.55 | $161.55 | $151.25 | $151.25 | $151.38 | $151.38 | 1,495,604 | $1,495,604.00 |
| 03-23-2026 | $164.02 | $164.02 | $165.00 | $165.00 | $158.48 | $158.48 | $162.59 | $162.59 | 1,550,982 | $1,550,982.00 |
| 03-20-2026 | $156.47 | $156.47 | $161.60 | $161.60 | $154.82 | $154.82 | $161.41 | $161.41 | 3,388,457 | $3,388,457.00 |
| 03-19-2026 | $157.95 | $157.95 | $165.04 | $165.04 | $156.48 | $156.48 | $159.26 | $159.26 | 1,338,406 | $1,338,406.00 |
| 03-18-2026 | $160.59 | $160.59 | $161.75 | $161.75 | $156.91 | $156.91 | $158.12 | $158.12 | 1,230,650 | $1,230,650.00 |
| 03-17-2026 | $161.00 | $161.00 | $166.29 | $166.29 | $159.01 | $159.01 | $161.99 | $161.99 | 1,055,376 | $1,055,376.00 |
| 03-16-2026 | $166.43 | $166.43 | $166.80 | $166.80 | $160.10 | $160.10 | $160.25 | $160.25 | 1,506,737 | $1,506,737.00 |