IT - GARTNER INC
152.96
-0.840 -0.549%
Share volume: 1,334,456
Last Updated: 05-12-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$153.80
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $154.57 | $154.57 | $156.87 | $156.87 | $152.04 | $152.04 | $152.96 | $152.96 | 1,334,456 | $1,334,456.00 |
| 05-11-2026 | $154.62 | $154.62 | $160.83 | $160.83 | $152.02 | $152.02 | $153.80 | $153.80 | 1,550,017 | $1,550,017.00 |
| 05-08-2026 | $155.86 | $155.86 | $159.95 | $159.95 | $150.65 | $150.65 | $158.65 | $158.65 | 1,204,615 | $1,204,615.00 |
| 05-07-2026 | $153.35 | $153.35 | $159.50 | $159.50 | $153.35 | $153.35 | $157.78 | $157.78 | 2,434,222 | $2,434,222.00 |
| 05-06-2026 | $148.88 | $148.88 | $153.76 | $153.76 | $148.88 | $148.88 | $151.05 | $151.05 | 2,569,426 | $2,569,426.00 |
| 05-05-2026 | $145.04 | $145.04 | $150.75 | $150.75 | $142.22 | $142.22 | $149.49 | $149.49 | 2,970,606 | $2,970,606.00 |
| 05-04-2026 | $145.74 | $145.74 | $149.60 | $149.60 | $144.12 | $144.12 | $147.71 | $147.71 | 2,374,411 | $2,374,411.00 |
| 05-01-2026 | $151.51 | $151.51 | $154.16 | $154.16 | $146.29 | $146.29 | $146.40 | $146.40 | 1,554,068 | $1,554,068.00 |
| 04-30-2026 | $147.39 | $147.39 | $150.73 | $150.73 | $145.86 | $145.86 | $148.49 | $148.49 | 1,525,837 | $1,525,837.00 |
| 04-29-2026 | $149.29 | $149.29 | $151.37 | $151.37 | $147.50 | $147.50 | $150.23 | $150.23 | 846,213 | $846,213.00 |