IT - GARTNER INC
154.62
-0.910 -0.589%
Share volume: 1,423,929
Last Updated: 04-17-2026
Business Services/Services – Management, Public Relations, Consulting:
2.10%
PREVIOUS CLOSE
CHG
CHG%
$155.53
-0.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $155.91 | $155.91 | $157.95 | $157.95 | $152.79 | $152.79 | $154.62 | $154.62 | 1,423,929 | $1,423,235.00 |
| 04-16-2026 | $155.74 | $155.74 | $158.00 | $158.00 | $153.61 | $153.61 | $155.53 | $155.53 | 1,068,546 | $1,068,546.00 |
| 04-15-2026 | $151.40 | $151.40 | $154.51 | $154.51 | $150.32 | $150.32 | $152.39 | $152.39 | 1,259,474 | $1,259,474.00 |
| 04-14-2026 | $156.27 | $156.27 | $157.35 | $157.35 | $148.33 | $148.33 | $149.10 | $149.10 | 1,322,544 | $1,322,544.00 |
| 04-13-2026 | $145.10 | $145.10 | $154.61 | $154.61 | $145.10 | $145.10 | $154.22 | $154.22 | 1,651,098 | $1,651,098.00 |
| 04-10-2026 | $147.32 | $147.32 | $148.00 | $148.00 | $141.76 | $141.76 | $143.72 | $143.72 | 1,585,320 | $1,585,320.00 |
| 04-09-2026 | $148.50 | $148.50 | $148.99 | $148.99 | $144.04 | $144.04 | $148.02 | $148.02 | 1,346,986 | $1,346,986.00 |
| 04-08-2026 | $152.01 | $152.01 | $154.74 | $154.74 | $148.44 | $148.44 | $149.40 | $149.40 | 1,642,411 | $1,642,411.00 |
| 04-07-2026 | $154.69 | $154.69 | $155.44 | $155.44 | $148.16 | $148.16 | $148.67 | $148.67 | 2,071,605 | $2,071,605.00 |
| 04-06-2026 | $157.68 | $157.68 | $157.73 | $157.73 | $155.07 | $155.07 | $155.81 | $155.81 | 951,669 | $951,669.00 |