Gartner, Inc. Common Stock (IT)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	415.84	417.80	411.20	416.09	714,584	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
4/17/2025	403.40	407.06	400.97	401.65	443,435	401.65
4/16/2025	401.74	408.24	398.08	402.29	461,374	402.29
4/15/2025	406.40	410.72	402.41	403.61	508,435	403.61
4/14/2025	405.17	410.81	402.69	407.96	519,203	407.96
4/11/2025	397.59	402.32	388.98	399.88	574,914	399.88
4/10/2025	394.08	396.99	382.58	392.03	605,223	392.03
4/09/2025	373.41	407.15	367.57	406.13	1,550,061	406.13
4/08/2025	391.98	397.33	370.50	377.50	925,654	377.50
4/07/2025	374.09	389.56	366.05	382.57	1,232,438	382.57
4/04/2025	396.04	398.52	385.66	383.24	995,773	383.24
4/03/2025	410.93	413.15	402.30	404.95	888,193	404.95
4/02/2025	411.74	425.13	410.78	424.37	1,376,568	424.37
4/01/2025	416.85	422.05	409.00	413.72	1,237,702	413.72
3/31/2025	415.54	422.20	412.14	419.74	858,143	419.74
3/28/2025	423.66	430.99	416.99	418.25	661,794	418.25
3/27/2025	425.25	428.14	419.41	424.89	559,348	424.89
3/26/2025	422.61	428.62	420.06	426.77	745,151	426.77
3/25/2025	428.68	429.30	414.05	421.76	1,383,647	421.76
3/24/2025	437.26	437.26	429.28	429.79	687,198	429.79
3/21/2025	417.19	435.91	409.50	430.38	1,816,391	430.38
3/20/2025	444.66	445.74	412.68	418.77	1,681,136	418.77
3/19/2025	451.01	452.90	442.20	449.43	1,095,425	449.43
3/18/2025	460.68	460.68	444.76	447.78	1,519,796	447.78
3/17/2025	459.27	464.87	457.12	461.70	691,915	461.70
3/14/2025	453.74	458.35	451.76	457.41	468,952	457.41
3/13/2025	457.60	459.70	447.48	452.06	450,573	452.06
3/12/2025	469.73	470.37	458.57	459.74	353,980	459.74
3/11/2025	471.22	471.69	460.41	466.30	470,134	466.30
3/10/2025	475.69	476.35	469.98	471.61	552,205	471.61
3/07/2025	480.03	485.33	467.91	482.10	566,091	482.10
3/06/2025	483.31	490.13	478.35	483.08	522,194	483.08
3/05/2025	481.49	490.84	481.09	490.27	527,816	490.27
3/04/2025	489.44	492.06	479.40	482.06	660,669	482.06
3/03/2025	498.50	499.72	487.84	491.13	512,646	491.13
2/28/2025	492.19	499.01	486.65	498.32	515,240	498.32
2/27/2025	497.00	500.20	490.77	491.39	335,884	491.39
2/26/2025	500.32	507.79	497.50	498.17	351,652	498.17
2/25/2025	499.21	505.78	497.77	503.07	548,804	503.07
2/24/2025	489.64	501.12	487.93	497.56	691,290	497.56
2/21/2025	503.25	503.25	485.86	487.90	522,717	487.90
2/20/2025	512.91	513.42	502.54	503.16	441,948	503.16
2/19/2025	510.68	517.06	509.15	516.01	431,217	516.01
2/18/2025	513.62	514.33	507.30	513.15	417,199	513.15
2/14/2025	516.38	519.37	512.97	514.67	353,809	514.67
2/13/2025	515.78	518.49	510.79	517.17	502,531	517.17
2/12/2025	516.71	518.03	510.26	513.77	503,615	513.77
2/11/2025	525.08	529.13	518.23	522.12	472,774	522.12
2/10/2025	532.20	534.50	526.49	528.87	649,948	528.87
2/07/2025	535.55	535.94	525.72	529.29	369,821	529.29
2/06/2025	542.90	544.93	529.79	534.45	497,978	534.45
2/05/2025	541.76	546.21	534.30	541.11	633,664	541.11
2/04/2025	574.84	584.01	541.45	547.16	927,800	547.16
2/03/2025	536.56	551.45	533.71	547.80	566,842	547.80
1/31/2025	547.05	550.45	540.25	542.83	511,839	542.83
1/30/2025	545.50	552.14	542.39	548.38	473,963	548.38
1/29/2025	541.00	542.31	535.59	537.99	336,662	537.99
1/28/2025	537.91	544.34	533.64	542.54	406,523	542.54
1/27/2025	522.35	537.84	522.35	537.05	419,997	537.05