Gartner, Inc. Common Stock (IT)

Historical Prices For Gartner, Inc. Common Stock (IT)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	361.20	361.20	352.64	355.40	1,318,630	355.40
7/17/2025	363.35	368.73	352.37	361.41	1,045,407	361.41
7/16/2025	360.51	363.58	356.70	363.58	1,425,856	363.58
7/15/2025	374.77	374.90	358.50	359.87	1,107,773	359.87
7/14/2025	373.50	375.84	370.69	373.28	1,095,058	373.28
7/11/2025	385.25	386.06	373.87	374.40	817,867	374.40
7/10/2025	392.61	394.09	386.75	387.78	809,176	387.78
7/09/2025	399.35	401.60	391.24	394.44	626,119	394.44
7/08/2025	400.05	403.95	398.49	399.15	449,173	399.15
7/07/2025	398.07	401.90	395.00	399.73	786,411	399.73
7/03/2025	398.07	402.25	395.18	400.28	341,176	400.28
7/02/2025	405.16	407.24	392.19	395.44	816,279	395.44
7/01/2025	403.54	409.76	401.46	406.70	1,299,325	406.70
6/30/2025	404.11	406.57	402.12	404.22	957,684	404.22
6/27/2025	403.68	408.56	400.01	402.76	1,040,423	402.76
6/26/2025	404.69	404.96	400.58	404.60	897,467	404.60
6/25/2025	403.14	404.31	397.38	402.64	832,139	402.64
6/24/2025	400.89	402.31	395.26	400.39	935,956	400.39
6/23/2025	394.01	398.52	390.71	398.50	1,715,862	398.50
6/20/2025	399.47	401.25	390.16	392.94	1,951,484	392.94
6/18/2025	404.24	406.64	398.84	399.37	712,192	399.37
6/17/2025	406.84	409.95	404.00	404.68	459,980	404.68
6/16/2025	408.60	409.98	405.77	409.12	680,443	409.12
6/13/2025	409.07	413.26	404.50	404.97	558,781	404.97
6/12/2025	412.20	416.74	410.92	413.59	1,023,784	413.59
6/11/2025	421.15	424.87	411.59	413.50	1,042,082	413.50
6/10/2025	423.06	430.19	419.86	422.48	913,243	422.48
6/09/2025	423.73	426.29	420.33	421.53	509,135	421.53
6/06/2025	423.34	425.27	416.97	422.55	863,327	422.55
6/05/2025	425.96	425.96	419.68	421.26	672,207	421.26
6/04/2025	433.43	433.43	424.87	425.62	756,149	425.62
6/03/2025	428.11	432.82	424.44	432.23	595,276	432.23
6/02/2025	432.27	434.12	424.72	429.86	583,313	429.86
5/30/2025	435.89	437.42	430.04	436.42	2,049,055	436.42
5/29/2025	436.36	437.84	431.80	435.57	743,504	435.57
5/28/2025	444.47	445.50	434.67	435.18	468,828	435.18
5/27/2025	443.92	446.32	443.15	444.86	426,590	444.86
5/23/2025	439.13	441.14	436.86	438.36	440,449	438.36
5/22/2025	443.49	447.07	442.18	443.66	461,989	443.66
5/21/2025	443.63	450.60	442.90	442.91	495,039	442.91
5/20/2025	448.30	449.87	445.51	447.90	328,189	447.90
5/19/2025	444.94	450.25	441.08	449.52	298,624	449.52
5/16/2025	446.23	448.83	443.57	448.29	407,128	448.29
5/15/2025	446.11	449.10	443.55	446.49	569,181	446.49
5/14/2025	449.00	449.29	443.89	446.10	450,613	446.10
5/13/2025	445.91	451.73	444.60	448.70	531,456	448.70
5/12/2025	443.06	447.41	440.46	446.95	511,586	446.95
5/09/2025	437.43	438.33	430.93	432.50	415,521	432.50
5/08/2025	440.16	443.44	435.43	437.43	437,592	437.43
5/07/2025	433.25	442.55	432.18	437.85	667,993	437.85
5/06/2025	417.55	439.17	409.98	432.92	963,725	432.92
5/05/2025	426.36	431.05	425.40	426.98	662,140	426.98
5/02/2025	425.89	431.15	425.74	427.49	398,617	427.49
5/01/2025	421.63	425.52	419.35	419.60	551,932	419.60
4/30/2025	416.39	421.64	411.29	421.08	683,402	421.08
4/29/2025	416.09	422.15	416.09	420.59	374,239	420.59
4/28/2025	416.00	418.31	410.93	415.81	561,312	415.81
4/25/2025	415.84	417.80	411.20	416.09	714,585	416.09
4/24/2025	406.38	418.59	406.25	417.85	574,842	417.85
4/23/2025	412.31	420.20	404.55	406.49	433,871	406.49
4/22/2025	396.11	401.96	395.60	400.31	386,382	400.31
4/21/2025	399.82	399.82	386.66	392.47	454,137	392.47