Gartner, Inc. (FRA:GGRA)
Germany
· Delayed Price · Currency is EUR 198.15
+0.80 (0.41%)
Last updated: Dec 5, 2025, 8:04 AM CET
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 1.05% | - |
| Dec 3, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -1.26% | - |
| Dec 2, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.54% | - |
| Dec 1, 2025 | 197.50 | 200.90 | 197.50 | 200.90 | 200.90 | 1.06% | 69 |
| Nov 28, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.35% | - |
| Nov 27, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -2.17% | - |
| Nov 26, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.38% | - |
| Nov 25, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.05% | - |
| Nov 24, 2025 | 202.70 | 202.70 | 199.90 | 199.90 | 199.90 | 3.47% | 69 |
| Nov 21, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -1.83% | - |
| Nov 20, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.47% | - |
| Nov 19, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0.96% | - |
| Nov 18, 2025 | 192.85 | 192.85 | 192.10 | 192.10 | 192.10 | -4.81% | 17 |
| Nov 17, 2025 | 198.45 | 201.80 | 198.45 | 201.80 | 201.80 | 3.06% | 50 |
| Nov 14, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.06% | - |
| Nov 13, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.83% | - |
| Nov 12, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.55% | - |
| Nov 11, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -2.00% | - |
| Nov 10, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 2.61% | - |
| Nov 7, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -5.56% | - |
| Nov 6, 2025 | 203.80 | 206.90 | 203.80 | 206.90 | 206.90 | 5.86% | 60 |
| Nov 5, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.14% | - |
| Nov 4, 2025 | 211.80 | 211.80 | 197.70 | 197.70 | 197.70 | -5.95% | 79 |
| Nov 3, 2025 | 213.90 | 213.90 | 210.20 | 210.20 | 210.20 | -1.82% | 10 |
| Oct 31, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 0.05% | - |
| Oct 30, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.25% | - |
| Oct 29, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.60% | - |
| Oct 28, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.50% | - |
| Oct 27, 2025 | 216.30 | 219.10 | 216.30 | 219.10 | 219.10 | 1.62% | 20 |
| Oct 24, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0.09% | - |
| Oct 23, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.14% | - |
| Oct 22, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.50% | - |
| Oct 21, 2025 | 207.20 | 221.20 | 207.20 | 221.20 | 221.20 | 9.78% | 165 |
| Oct 20, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.26% | - |
| Oct 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.53% | - |
| Oct 16, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -4.62% | - |
| Oct 15, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 1.44% | - |
| Oct 14, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -0.05% | - |
| Oct 13, 2025 | 207.10 | 211.70 | 207.10 | 209.00 | 209.00 | -0.62% | 76 |
| Oct 10, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 0.14% | - |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.05% | 16 |
| Oct 8, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -3.63% | - |
| Oct 7, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.59% | - |
| Oct 6, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.27% | - |
| Oct 3, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 2.58% | - |
| Oct 2, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.93% | - |
| Oct 1, 2025 | 220.70 | 220.70 | 215.00 | 215.00 | 215.00 | -2.67% | 66 |
| Sep 30, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -1.65% | - |
| Sep 29, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.58% | - |
| Sep 26, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.04% | - |
| Sep 25, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 2.67% | - |
| Sep 24, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.69% | - |
| Sep 23, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.02% | - |
| Sep 22, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 1.50% | - |
| Sep 19, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.70% | - |
| Sep 18, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2.33% | - |
| Sep 17, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 0.77% | - |
| Sep 16, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.52% | - |
| Sep 15, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 2.59% | - |
| Sep 12, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | 0.05% | - |
| Sep 11, 2025 | 198.05 | 204.20 | 198.05 | 204.20 | 204.20 | 2.23% | 5 |
| Sep 10, 2025 | 209.20 | 209.20 | 199.75 | 199.75 | 199.75 | -5.33% | 50 |
| Sep 9, 2025 | 207.90 | 211.20 | 207.90 | 211.00 | 211.00 | 1.10% | 15 |
| Sep 8, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 3.57% | - |
| Sep 5, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -4.55% | - |
| Sep 4, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -1.59% | - |
| Sep 3, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1.51% | - |
| Sep 2, 2025 | 211.50 | 211.50 | 211.30 | 211.30 | 211.30 | -0.33% | - |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.28% | - |
| Aug 29, 2025 | 210.40 | 212.60 | 210.40 | 212.60 | 212.60 | 1.33% | 50 |
| Aug 28, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.91% | - |
| Aug 27, 2025 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.97% | - |
| Aug 26, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -1.95% | - |
| Aug 25, 2025 | 212.60 | 212.60 | 210.00 | 210.00 | 210.00 | -0.19% | 15 |
| Aug 22, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -0.52% | - |
| Aug 21, 2025 | 208.30 | 211.50 | 208.30 | 211.50 | 211.50 | 2.47% | 120 |
| Aug 20, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 1.57% | - |
| Aug 19, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0.15% | - |
| Aug 18, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -2.03% | - |
| Aug 15, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -0.53% | - |
| Aug 14, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 6.74% | - |
| Aug 13, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0.23% | - |
| Aug 12, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.23% | - |
| Aug 11, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -1.69% | - |
| Aug 8, 2025 | 197.25 | 198.40 | 197.25 | 198.40 | 198.40 | -6.99% | 10 |
| Aug 7, 2025 | 210.30 | 213.30 | 210.30 | 213.30 | 213.30 | -0.14% | 17 |
| Aug 6, 2025 | 212.00 | 213.60 | 211.90 | 213.60 | 213.60 | 0.56% | 25 |
| Aug 5, 2025 | 290.30 | 290.30 | 203.50 | 212.40 | 212.40 | -25.60% | 30 |
| Aug 4, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -2.59% | - |
| Aug 1, 2025 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -3.90% | - |
| Jul 31, 2025 | 302.40 | 305.00 | 302.40 | 305.00 | 305.00 | 1.06% | 10 |
| Jul 30, 2025 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -0.36% | - |
| Jul 29, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -0.23% | - |
| Jul 28, 2025 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 0.66% | - |
| Jul 25, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -0.63% | - |
| Jul 24, 2025 | 302.70 | 305.10 | 302.70 | 303.50 | 303.50 | 0.50% | 53 |
| Jul 23, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.83% | - |
| Jul 22, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.84% | - |
| Jul 21, 2025 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -1.39% | - |
| Jul 18, 2025 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | -2.18% | - |