IT - GARTNER INC
154.79
-3.550 -2.293%
Share volume: 1,428,281
Last Updated: 04-01-2026
Business Services/Services – Management, Public Relations, Consulting:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$158.34
-3.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $157.69 | $157.69 | $158.48 | $158.48 | $151.25 | $151.25 | $154.79 | $154.79 | 1,428,281 | $1,428,281.00 |
| 03-31-2026 | $160.15 | $160.15 | $162.52 | $162.52 | $154.87 | $154.87 | $158.34 | $158.34 | 1,043,283 | $1,043,283.00 |
| 03-30-2026 | $156.58 | $156.58 | $161.38 | $161.38 | $155.69 | $155.69 | $159.14 | $159.14 | 1,162,084 | $1,162,084.00 |
| 03-27-2026 | $153.90 | $153.90 | $155.82 | $155.82 | $148.79 | $148.79 | $155.42 | $155.42 | 1,797,407 | $1,797,407.00 |
| 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 |