Gartner, Inc. (BIT:1IT)
Italy
· Delayed Price · Currency is EUR 194.90
-3.30 (-1.66%)
At close: Dec 5, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.66% | - |
| Dec 4, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -2.27% | - |
| Dec 3, 2025 | 196.20 | 196.20 | 196.20 | 202.80 | 202.80 | 5.08% | 3 |
| Dec 2, 2025 | 192.65 | 192.65 | 192.65 | 193.00 | 193.00 | -4.27% | 11 |
| Dec 1, 2025 | 201.40 | 201.40 | 201.40 | 201.60 | 201.60 | 0.40% | 2 |
| Nov 28, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -10.68% | - |
| Nov 27, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 11.56% | - |
| Nov 26, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -0.44% | - |
| Nov 25, 2025 | 193.00 | 203.00 | 193.00 | 202.40 | 202.40 | 1.71% | 11 |
| Nov 24, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.85% | - |
| Nov 21, 2025 | 198.00 | 198.00 | 193.00 | 200.70 | 200.70 | 3.13% | 13 |
| Nov 20, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.10% | - |
| Nov 19, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -0.56% | - |
| Nov 18, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.71% | - |
| Nov 17, 2025 | 198.00 | 198.00 | 198.00 | 197.30 | 197.30 | -0.68% | 8 |
| Nov 14, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | -0.97% | - |
| Nov 13, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.80% | - |
| Nov 12, 2025 | 202.60 | 202.60 | 202.60 | 199.00 | 199.00 | -0.50% | 15 |
| Nov 11, 2025 | 187.95 | 200.90 | 187.95 | 200.00 | 200.00 | 0.86% | 36 |
| Nov 10, 2025 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | -0.03% | - |
| Nov 7, 2025 | 195.40 | 195.40 | 195.40 | 198.35 | 198.35 | -0.70% | 15 |
| Nov 6, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -2.04% | - |
| Nov 5, 2025 | 199.90 | 202.50 | 199.90 | 203.90 | 203.90 | 3.90% | 7 |
| Nov 4, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -8.12% | - |
| Nov 3, 2025 | 204.50 | 216.70 | 204.50 | 213.60 | 213.60 | 0.28% | 43 |
| Oct 31, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.80% | - |
| Oct 30, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.05% | - |
| Oct 29, 2025 | 216.40 | 216.40 | 216.40 | 217.00 | 217.00 | -0.96% | 5 |
| Oct 28, 2025 | 222.70 | 222.70 | 217.70 | 219.10 | 219.10 | - | 33 |
| Oct 27, 2025 | 218.80 | 218.80 | 218.80 | 219.10 | 219.10 | 1.34% | 16 |
| Oct 24, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 1.26% | - |
| Oct 23, 2025 | 219.40 | 219.40 | 219.40 | 213.50 | 213.50 | -3.44% | 14 |
| Oct 22, 2025 | 220.00 | 220.00 | 220.00 | 221.10 | 221.10 | -0.58% | 53 |
| Oct 21, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 8.54% | - |
| Oct 20, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.49% | - |
| Oct 17, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.69% | - |
| Oct 16, 2025 | 205.90 | 205.90 | 202.10 | 202.50 | 202.50 | -2.78% | 18 |
| Oct 15, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | -1.65% | - |
| Oct 14, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.05% | - |
| Oct 13, 2025 | 207.10 | 207.10 | 207.10 | 211.70 | 211.70 | 1.05% | 14 |
| Oct 10, 2025 | 210.00 | 210.00 | 210.00 | 209.50 | 209.50 | -1.87% | 14 |
| Oct 9, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - | - |
| Oct 8, 2025 | 212.40 | 212.40 | 212.40 | 213.50 | 213.50 | -1.20% | 2 |
| Oct 7, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -1.28% | - |
| Oct 6, 2025 | 221.00 | 221.00 | 221.00 | 218.90 | 218.90 | -0.73% | 190 |
| Oct 3, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 1.47% | - |
| Oct 2, 2025 | 215.00 | 215.00 | 215.00 | 217.30 | 217.30 | 0.23% | 5 |
| Oct 1, 2025 | 224.70 | 226.20 | 224.70 | 216.80 | 216.80 | -3.00% | 41 |
| Sep 30, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.13% | - |
| Sep 29, 2025 | 223.70 | 223.70 | 223.70 | 223.20 | 223.20 | -1.02% | 7 |
| Sep 26, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 1.62% | - |
| Sep 25, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 0.05% | - |
| Sep 24, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 1.60% | - |
| Sep 23, 2025 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.05% | - |
| Sep 22, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.92% | - |
| Sep 19, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.89% | - |
| Sep 18, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.23% | - |
| Sep 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.37% | - |
| Sep 16, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -0.38% | 2 |
| Sep 15, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 1.73% | - |
| Sep 12, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 2.01% | - |
| Sep 11, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.69% | - |
| Sep 10, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -2.90% | - |
| Sep 9, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.48% | - |
| Sep 8, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.73% | - |
| Sep 5, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.15% | 3 |
| Sep 4, 2025 | 211.00 | 211.00 | 211.00 | 206.00 | 206.00 | -2.74% | 15 |
| Sep 3, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.61% | - |
| Sep 2, 2025 | 210.00 | 210.00 | 210.00 | 213.10 | 213.10 | -0.33% | 47 |
| Sep 1, 2025 | 203.80 | 203.80 | 203.80 | 213.80 | 213.80 | 0.85% | 47 |
| Aug 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.14% | - |
| Aug 28, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 0.47% | 50 |
| Aug 27, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 1.64% | - |
| Aug 26, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.81% | - |
| Aug 25, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -2.29% | - |
| Aug 22, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 0.71% | - |
| Aug 21, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 0.90% | - |
| Aug 20, 2025 | 212.00 | 212.00 | 212.00 | 210.50 | 210.50 | 0.48% | 5 |
| Aug 19, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 1.50% | - |
| Aug 18, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.05% | - |
| Aug 14, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.83% | - |
| Aug 13, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 4.41% | - |
| Aug 12, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -2.22% | - |
| Aug 11, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 1.29% | - |
| Aug 8, 2025 | 199.05 | 199.05 | 199.05 | 197.85 | 197.85 | -2.25% | 10 |
| Aug 7, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -3.39% | - |
| Aug 6, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.10% | - |
| Aug 5, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -27.30% | - |
| Aug 4, 2025 | 287.80 | 287.80 | 286.70 | 287.90 | 287.90 | 0.14% | 50 |
| Aug 1, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -3.56% | - |
| Jul 31, 2025 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | -1.29% | - |
| Jul 30, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.05% | - |
| Jul 29, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | -0.07% | - |
| Jul 28, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 0.20% | - |
| Jul 25, 2025 | 304.40 | 304.40 | 304.40 | 304.80 | 304.80 | 0.63% | 3 |
| Jul 24, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -0.56% | - |
| Jul 23, 2025 | 307.10 | 307.10 | 307.10 | 304.60 | 304.60 | 0.07% | 6 |
| Jul 22, 2025 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 0.96% | - |
| Jul 21, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | -1.53% | - |
| Jul 18, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -1.45% | - |