Gartner, Inc. (BIT:1IT)
Italy
· Delayed Price · Currency is EUR 141.90
+3.40 (2.45%)
At close: Mar 4, 2026
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 2.45% | - |
| Mar 3, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 6.62% | - |
| Mar 2, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.12% | - |
| Feb 27, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.27% | - |
| Feb 26, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 4.00% | - |
| Feb 25, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.11% | - |
| Feb 24, 2026 | 126.70 | 126.70 | 126.70 | 126.50 | 126.50 | -2.39% | 1 |
| Feb 23, 2026 | 130.20 | 130.20 | 130.20 | 129.60 | 129.60 | -0.69% | 1 |
| Feb 20, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -2.39% | - |
| Feb 19, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -1.40% | - |
| Feb 18, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 3.99% | - |
| Feb 17, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.84% | - |
| Feb 16, 2026 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.53% | - |
| Feb 13, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -3.58% | - |
| Feb 12, 2026 | 136.90 | 136.90 | 136.90 | 137.05 | 137.05 | 5.75% | 8 |
| Feb 11, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -5.19% | - |
| Feb 10, 2026 | 133.00 | 133.00 | 133.00 | 136.70 | 136.70 | 3.64% | 16 |
| Feb 9, 2026 | 131.65 | 131.65 | 131.45 | 131.90 | 131.90 | - | 115 |
| Feb 6, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.31% | - |
| Feb 5, 2026 | 131.65 | 131.65 | 131.65 | 130.20 | 130.20 | -3.66% | 8 |
| Feb 4, 2026 | 135.90 | 135.90 | 132.55 | 135.15 | 135.15 | 3.56% | 115 |
| Feb 3, 2026 | 131.50 | 131.50 | 131.20 | 130.50 | 130.50 | -25.06% | 166 |
| Feb 2, 2026 | 178.80 | 178.80 | 178.80 | 174.15 | 174.15 | -1.64% | 26 |
| Jan 30, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -2.88% | - |
| Jan 29, 2026 | 194.00 | 194.00 | 194.00 | 182.30 | 182.30 | -5.54% | 25 |
| Jan 28, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.16% | - |
| Jan 27, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -1.78% | - |
| Jan 26, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -2.73% | - |
| Jan 23, 2026 | 209.60 | 209.60 | 192.00 | 201.70 | 201.70 | 0.25% | 62 |
| Jan 22, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.86% | - |
| Jan 21, 2026 | 198.75 | 198.75 | 191.20 | 195.60 | 195.60 | 0.36% | 54 |
| Jan 20, 2026 | 195.30 | 195.30 | 195.30 | 194.90 | 194.90 | -1.84% | 50 |
| Jan 19, 2026 | 199.00 | 199.00 | 199.00 | 198.55 | 198.55 | 0.03% | 50 |
| Jan 16, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -2.93% | - |
| Jan 15, 2026 | 207.50 | 207.50 | 207.50 | 204.50 | 204.50 | -0.34% | 50 |
| Jan 14, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 2.24% | - |
| Jan 13, 2026 | 212.20 | 212.20 | 212.20 | 200.70 | 200.70 | -4.61% | 15 |
| Jan 12, 2026 | 202.70 | 217.70 | 202.70 | 210.40 | 210.40 | -2.05% | 10 |
| Jan 9, 2026 | 217.80 | 217.80 | 217.80 | 214.80 | 214.80 | 2.43% | 3 |
| Jan 8, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.38% | - |
| Jan 7, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.63% | - |
| Jan 6, 2026 | 202.40 | 205.40 | 202.40 | 207.60 | 207.60 | 0.73% | 34 |
| Jan 5, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -0.63% | - |
| Jan 2, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -4.38% | - |
| Dec 30, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | 0.84% | - |
| Dec 29, 2025 | 215.30 | 215.30 | 215.30 | 215.10 | 215.10 | 1.37% | 15 |
| Dec 23, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.70% | - |
| Dec 22, 2025 | 212.90 | 212.90 | 212.90 | 213.70 | 213.70 | -0.60% | 3 |
| Dec 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.32% | - |
| Dec 18, 2025 | 212.30 | 213.90 | 212.00 | 212.20 | 212.20 | -2.66% | 28 |
| Dec 17, 2025 | 212.00 | 216.00 | 212.00 | 218.00 | 218.00 | 3.81% | 30 |
| Dec 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.86% | - |
| Dec 15, 2025 | 204.10 | 207.00 | 204.10 | 208.20 | 208.20 | 2.01% | 6 |
| Dec 12, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 3.24% | - |
| Dec 11, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 0.74% | - |
| Dec 10, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -0.51% | - |
| Dec 9, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0.25% | - |
| Dec 8, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 0.95% | - |
| 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 | - | - |