Gartner Inc (IT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 190.00 | 194.53 | 183.96 | 185.60 | +0.42% | 1,194,900 |
| 2026-08-06 | 184.00 | 186.02 | 178.75 | 184.82 | -0.85% | 1,646,100 |
| 2026-08-05 | 188.01 | 192.79 | 184.11 | 186.41 | +0.33% | 2,354,900 |
| 2026-08-04 | 157.58 | 191.91 | 155.86 | 185.79 | +22.61% | 3,712,100 |
| 2026-08-03 | 155.55 | 156.48 | 149.68 | 151.53 | +0.34% | 1,441,700 |
| 2026-07-31 | 148.59 | 152.72 | 147.45 | 151.02 | -1.24% | 1,406,300 |
| 2026-07-30 | 159.62 | 159.62 | 149.02 | 152.92 | -7.68% | 2,229,000 |
| 2026-07-29 | 155.95 | 167.47 | 155.93 | 165.65 | +6.29% | 1,431,800 |
| 2026-07-28 | 151.37 | 159.71 | 150.23 | 155.84 | +5.69% | 1,530,700 |
| 2026-07-27 | 143.46 | 151.14 | 143.20 | 147.45 | +4.95% | 1,127,600 |
| 2026-07-24 | 136.35 | 141.28 | 135.65 | 140.50 | +5.09% | 1,085,200 |
| 2026-07-23 | 132.89 | 134.06 | 128.78 | 133.69 | +1.20% | 1,344,100 |
| 2026-07-22 | 135.44 | 136.59 | 131.60 | 132.10 | -1.98% | 998,703 |
| 2026-07-21 | 136.51 | 139.83 | 134.03 | 134.77 | -4.46% | 990,200 |
| 2026-07-20 | 138.00 | 141.96 | 135.51 | 141.06 | +0.62% | 1,187,200 |
| 2026-07-17 | 143.62 | 145.17 | 138.25 | 140.19 | -1.89% | 1,233,600 |
| 2026-07-16 | 136.24 | 142.92 | 135.21 | 142.89 | +6.83% | 1,285,600 |
| 2026-07-15 | 135.10 | 138.54 | 133.61 | 133.76 | +0.59% | 1,102,000 |
| 2026-07-14 | 137.31 | 137.33 | 132.40 | 132.97 | -5.90% | 1,740,900 |
| 2026-07-13 | 136.68 | 141.45 | 135.35 | 141.31 | +6.06% | 1,375,300 |
| 2026-07-10 | 135.71 | 136.75 | 132.12 | 133.24 | +0.41% | 1,226,900 |
| 2026-07-09 | 130.63 | 133.04 | 128.88 | 132.69 | -1.48% | 1,574,000 |
| 2026-07-08 | 138.69 | 139.85 | 134.06 | 134.68 | -4.35% | 1,040,500 |
| 2026-07-07 | 138.75 | 143.62 | 138.35 | 140.80 | +4.21% | 1,343,600 |
| 2026-07-06 | 135.85 | 136.66 | 133.14 | 135.11 | -0.89% | 945,100 |
| 2026-07-02 | 135.72 | 138.46 | 134.39 | 136.32 | +1.91% | 995,900 |
| 2026-07-01 | 131.82 | 137.09 | 131.82 | 133.76 | +3.19% | 1,470,400 |
| 2026-06-30 | 134.13 | 134.13 | 127.22 | 129.62 | -2.39% | 1,314,700 |
| 2026-06-29 | 137.43 | 138.82 | 132.70 | 132.79 | -1.61% | 1,298,000 |
| 2026-06-26 | 129.16 | 135.61 | 128.35 | 134.96 | +6.58% | 2,147,100 |
| 2026-06-25 | 129.11 | 131.73 | 125.69 | 126.63 | -2.94% | 1,437,000 |
| 2026-06-24 | 126.91 | 132.41 | 126.83 | 130.47 | +1.00% | 1,527,300 |
| 2026-06-23 | 129.98 | 131.36 | 127.49 | 129.18 | +2.74% | 1,409,000 |
| 2026-06-22 | 126.00 | 128.63 | 124.25 | 125.73 | -1.38% | 1,624,600 |
| 2026-06-18 | 130.63 | 135.40 | 126.17 | 127.49 | -4.56% | 4,347,100 |
| 2026-06-17 | 141.03 | 142.37 | 133.27 | 133.58 | -6.09% | 1,530,800 |
| 2026-06-16 | 143.42 | 146.50 | 141.43 | 142.24 | -0.37% | 1,263,200 |
| 2026-06-15 | 147.17 | 150.31 | 141.11 | 142.77 | -3.64% | 1,743,700 |
| 2026-06-12 | 146.11 | 149.01 | 143.49 | 148.17 | -0.43% | 1,139,900 |
| 2026-06-11 | 152.80 | 155.48 | 146.62 | 148.81 | -3.94% | 1,249,200 |
| 2026-06-10 | 154.99 | 159.02 | 152.72 | 154.91 | -1.58% | 1,104,800 |
| 2026-06-09 | 157.63 | 160.94 | 155.61 | 157.40 | -1.84% | 927,900 |
| 2026-06-08 | 161.56 | 164.30 | 159.96 | 160.35 | -2.24% | 1,002,600 |
| 2026-06-05 | 167.53 | 171.00 | 160.03 | 164.02 | -0.52% | 1,312,700 |
| 2026-06-04 | 169.59 | 171.33 | 164.14 | 164.87 | +0.07% | 1,075,900 |
| 2026-06-03 | 168.34 | 169.39 | 161.81 | 164.75 | -3.44% | 1,118,900 |
| 2026-06-02 | 174.48 | 175.40 | 169.27 | 170.62 | -4.99% | 1,533,200 |
| 2026-06-01 | 165.04 | 180.45 | 165.04 | 179.59 | +10.72% | 2,031,400 |
| 2026-05-29 | 162.11 | 166.26 | 159.16 | 162.20 | +0.63% | 8,702,100 |
| 2026-05-28 | 159.15 | 162.82 | 158.68 | 161.18 | +0.76% | 1,251,500 |
| 2026-05-27 | 156.50 | 162.26 | 156.50 | 159.97 | +1.32% | 952,500 |
| 2026-05-26 | 157.64 | 159.86 | 155.55 | 157.89 | -1.32% | 1,083,048 |
| 2026-05-22 | 157.53 | 162.62 | 157.53 | 160.01 | +1.77% | 1,042,200 |
| 2026-05-21 | 156.18 | 157.63 | 153.11 | 157.22 | -0.78% | 1,162,400 |
| 2026-05-20 | 152.07 | 158.54 | 147.98 | 158.46 | +2.80% | 1,444,300 |
| 2026-05-19 | 160.40 | 164.56 | 153.98 | 154.14 | -0.83% | 1,774,300 |
| 2026-05-18 | 146.88 | 157.00 | 145.72 | 155.43 | +6.29% | 1,545,300 |
| 2026-05-15 | 145.07 | 147.14 | 141.74 | 146.23 | +3.97% | 1,786,800 |
| 2026-05-14 | 144.48 | 146.51 | 140.56 | 140.65 | -2.64% | 1,773,600 |
| 2026-05-13 | 152.02 | 152.02 | 142.19 | 144.46 | -5.56% | 2,172,600 |
| 2026-05-12 | 154.57 | 156.87 | 152.04 | 152.96 | -0.55% | 1,334,500 |
| 2026-05-11 | 154.62 | 160.83 | 152.02 | 153.80 | -3.06% | 1,550,000 |
| 2026-05-08 | 155.86 | 159.95 | 150.65 | 158.65 | +0.55% | 1,204,500 |
| 2026-05-07 | 153.35 | 159.50 | 153.35 | 157.78 | +4.46% | 2,434,200 |
| 2026-05-06 | 148.88 | 153.76 | 148.88 | 151.05 | +1.04% | 2,569,400 |
| 2026-05-05 | 145.04 | 150.75 | 142.22 | 149.49 | +1.21% | 2,970,600 |
| 2026-05-04 | 145.74 | 149.60 | 144.12 | 147.71 | +0.89% | 2,374,300 |
| 2026-05-01 | 151.51 | 154.16 | 146.29 | 146.40 | -1.41% | 1,554,100 |
| 2026-04-30 | 147.39 | 150.73 | 145.86 | 148.49 | -1.16% | 1,525,800 |
| 2026-04-29 | 149.29 | 151.37 | 147.50 | 150.23 | +0.07% | 846,200 |
| 2026-04-28 | 151.01 | 154.66 | 149.50 | 150.12 | +0.90% | 1,352,300 |
| 2026-04-27 | 147.60 | 152.36 | 146.18 | 148.78 | -1.18% | 1,070,400 |
| 2026-04-24 | 147.27 | 150.66 | 146.91 | 150.55 | +1.31% | 997,000 |
| 2026-04-23 | 152.69 | 152.69 | 145.10 | 148.60 | -5.40% | 1,470,300 |
| 2026-04-22 | 159.68 | 161.11 | 154.64 | 157.09 | -1.18% | 849,200 |
| 2026-04-21 | 156.82 | 161.61 | 155.46 | 158.97 | +1.75% | 1,168,000 |
| 2026-04-20 | 154.78 | 157.84 | 153.56 | 156.23 | +1.04% | 1,162,900 |
| 2026-04-17 | 155.91 | 157.95 | 152.79 | 154.62 | -0.59% | 1,423,900 |
| 2026-04-16 | 155.74 | 158.00 | 153.61 | 155.53 | +2.06% | 1,068,500 |
| 2026-04-15 | 151.40 | 154.51 | 150.32 | 152.39 | +2.21% | 1,259,500 |
| 2026-04-14 | 156.27 | 157.35 | 148.33 | 149.10 | -3.32% | 1,322,500 |
| 2026-04-13 | 145.10 | 154.61 | 145.10 | 154.22 | +7.31% | 1,651,100 |
| 2026-04-10 | 147.32 | 148.00 | 141.76 | 143.72 | -2.91% | 1,585,300 |
| 2026-04-09 | 148.50 | 148.99 | 144.04 | 148.02 | -0.92% | 1,347,000 |
| 2026-04-08 | 152.01 | 154.74 | 148.44 | 149.40 | +0.49% | 1,642,400 |
| 2026-04-07 | 154.69 | 155.44 | 148.16 | 148.67 | -4.58% | 2,071,300 |
| 2026-04-06 | 157.68 | 157.73 | 155.07 | 155.81 | -1.29% | 951,700 |
| 2026-04-02 | 155.72 | 161.00 | 152.50 | 157.85 | +1.98% | 865,600 |
| 2026-04-01 | 157.69 | 158.48 | 151.25 | 154.79 | -2.24% | 1,432,000 |
| 2026-03-31 | 160.15 | 162.52 | 154.87 | 158.34 | -0.50% | 1,043,300 |
| 2026-03-30 | 156.58 | 161.38 | 155.69 | 159.14 | +2.39% | 1,162,100 |
| 2026-03-27 | 153.90 | 155.82 | 148.79 | 155.42 | -0.75% | 1,797,407 |
| 2026-03-26 | 150.14 | 157.00 | 149.59 | 156.60 | +4.24% | 1,259,641 |
| 2026-03-25 | 153.60 | 154.75 | 144.22 | 150.23 | -0.76% | 1,404,612 |
| 2026-03-24 | 160.30 | 161.55 | 151.25 | 151.38 | -6.89% | 1,495,604 |
| 2026-03-23 | 164.02 | 165.00 | 158.48 | 162.59 | +0.73% | 1,550,982 |
| 2026-03-20 | 156.47 | 161.60 | 154.82 | 161.41 | +1.35% | 3,388,457 |
| 2026-03-19 | 157.94 | 165.04 | 156.48 | 159.26 | +0.72% | 1,338,406 |
| 2026-03-18 | 160.59 | 161.75 | 156.91 | 158.12 | -2.39% | 1,230,650 |
| 2026-03-17 | 161.00 | 166.29 | 159.01 | 161.99 | +1.09% | 1,055,376 |
| 2026-03-16 | 166.43 | 166.80 | 160.10 | 160.25 | -3.89% | 1,506,737 |
| 2026-03-13 | 162.29 | 167.77 | 161.93 | 166.74 | +3.83% | 1,883,669 |
| 2026-03-12 | 161.51 | 167.66 | 160.45 | 160.59 | +0.12% | 1,998,967 |
| 2026-03-11 | 160.03 | 162.25 | 157.77 | 160.39 | +0.84% | 1,347,639 |
| 2026-03-10 | 164.96 | 166.60 | 154.97 | 159.06 | -4.41% | 1,845,321 |
| 2026-03-09 | 167.81 | 168.99 | 161.20 | 166.39 | -1.54% | 1,603,664 |
| 2026-03-06 | 168.98 | 172.05 | 165.53 | 169.00 | -1.16% | 1,296,150 |
| 2026-03-05 | 166.96 | 172.23 | 166.53 | 170.98 | +2.44% | 1,911,131 |
| 2026-03-04 | 163.87 | 167.58 | 161.00 | 166.90 | +1.29% | 1,010,521 |
| 2026-03-03 | 156.34 | 165.50 | 155.09 | 164.78 | +3.46% | 1,326,905 |
| 2026-03-02 | 154.06 | 159.77 | 153.84 | 159.27 | +1.32% | 1,367,376 |
| 2026-02-27 | 152.72 | 157.33 | 148.79 | 157.20 | +0.90% | 2,141,619 |
| 2026-02-26 | 151.86 | 162.09 | 151.12 | 155.80 | +4.33% | 2,448,018 |
| 2026-02-25 | 147.00 | 150.36 | 143.55 | 149.34 | +1.36% | 1,651,406 |
| 2026-02-24 | 145.71 | 151.92 | 144.90 | 147.34 | +1.63% | 1,808,329 |
| 2026-02-23 | 151.77 | 153.27 | 144.29 | 144.97 | -5.70% | 1,856,818 |
| 2026-02-20 | 155.92 | 159.81 | 153.27 | 153.73 | -2.05% | 1,388,055 |
| 2026-02-19 | 160.94 | 162.36 | 155.71 | 156.94 | -2.67% | 1,210,936 |
| 2026-02-18 | 158.18 | 162.26 | 156.47 | 161.25 | +3.17% | 1,413,713 |
| 2026-02-17 | 156.00 | 159.53 | 151.00 | 156.30 | -1.44% | 1,776,412 |
| 2026-02-13 | 154.44 | 158.84 | 153.46 | 158.58 | +3.22% | 1,616,699 |
| 2026-02-12 | 162.20 | 163.25 | 152.63 | 153.63 | -4.89% | 2,343,620 |
| 2026-02-11 | 159.09 | 161.64 | 156.33 | 161.53 | +1.03% | 1,974,124 |
| 2026-02-10 | 159.75 | 164.47 | 157.00 | 159.89 | +0.09% | 2,495,102 |
| 2026-02-09 | 155.61 | 161.20 | 155.12 | 159.75 | +2.19% | 1,795,601 |
| 2026-02-06 | 151.85 | 158.24 | 151.85 | 156.33 | +2.83% | 2,316,562 |
| 2026-02-05 | 155.21 | 157.61 | 150.27 | 152.03 | -3.67% | 3,521,379 |
| 2026-02-04 | 157.18 | 161.62 | 149.00 | 157.83 | -1.45% | 3,661,608 |
| 2026-02-03 | 147.94 | 162.00 | 139.18 | 160.16 | -20.87% | 7,311,263 |
| 2026-02-02 | 210.51 | 211.01 | 201.78 | 202.40 | -3.44% | 2,485,490 |
| 2026-01-30 | 212.60 | 214.57 | 207.01 | 209.61 | -1.45% | 1,707,138 |
| 2026-01-29 | 224.81 | 226.63 | 210.09 | 212.70 | -5.88% | 1,628,746 |
| 2026-01-28 | 233.22 | 234.25 | 224.63 | 225.98 | -2.59% | 994,521 |
| 2026-01-27 | 235.77 | 235.77 | 229.15 | 232.00 | -1.94% | 945,339 |
| 2026-01-26 | 233.21 | 237.09 | 230.88 | 236.58 | +2.08% | 664,000 |
| 2026-01-23 | 236.43 | 239.25 | 230.68 | 231.76 | -2.26% | 716,760 |
| 2026-01-22 | 233.61 | 238.56 | 233.61 | 237.12 | +2.01% | 831,095 |
| 2026-01-21 | 221.98 | 233.39 | 221.98 | 232.44 | +4.78% | 1,253,716 |
| 2026-01-20 | 227.50 | 230.27 | 221.16 | 221.83 | -3.83% | 1,617,094 |
| 2026-01-16 | 231.87 | 233.07 | 226.50 | 230.67 | +0.13% | 903,513 |
| 2026-01-15 | 239.01 | 239.45 | 227.75 | 230.38 | -3.58% | 1,405,123 |
| 2026-01-14 | 236.33 | 242.89 | 235.85 | 238.93 | +1.33% | 651,614 |
| 2026-01-13 | 241.66 | 243.13 | 231.99 | 235.79 | -2.69% | 860,068 |
| 2026-01-12 | 248.71 | 248.95 | 241.63 | 242.30 | -2.31% | 796,890 |
| 2026-01-09 | 249.38 | 252.63 | 247.78 | 248.02 | +0.49% | 608,458 |
| 2026-01-08 | 243.78 | 249.94 | 243.53 | 246.81 | +0.46% | 578,264 |
| 2026-01-07 | 244.90 | 247.64 | 241.82 | 245.67 | +0.36% | 876,663 |
| 2026-01-06 | 239.60 | 246.57 | 238.17 | 244.78 | +2.26% | 903,391 |
| 2026-01-05 | 235.61 | 245.88 | 235.00 | 239.37 | +0.99% | 984,764 |
| 2026-01-02 | 250.39 | 252.28 | 236.89 | 237.03 | -6.04% | 910,181 |
| 2025-12-31 | 252.75 | 255.64 | 251.66 | 252.28 | -0.91% | 581,973 |
| 2025-12-30 | 252.12 | 255.50 | 250.90 | 254.59 | +0.31% | 680,869 |
| 2025-12-29 | 251.68 | 255.51 | 251.48 | 253.80 | +0.47% | 546,980 |
| 2025-12-26 | 251.76 | 252.71 | 250.34 | 252.61 | +0.57% | 540,126 |
| 2025-12-24 | 249.77 | 254.41 | 248.56 | 251.18 | +0.32% | 342,186 |
| 2025-12-23 | 250.79 | 251.92 | 248.63 | 250.38 | -0.03% | 744,404 |
| 2025-12-22 | 251.00 | 253.70 | 249.64 | 250.46 | -0.12% | 649,347 |
| 2025-12-19 | 250.15 | 253.52 | 246.85 | 250.76 | +0.48% | 3,380,994 |
| 2025-12-18 | 252.05 | 254.53 | 246.18 | 249.57 | -0.68% | 1,170,264 |
| 2025-12-17 | 246.77 | 256.89 | 246.43 | 251.29 | +1.60% | 1,189,198 |
| 2025-12-16 | 247.23 | 248.45 | 244.65 | 247.34 | +0.40% | 1,223,375 |
| 2025-12-15 | 237.30 | 246.85 | 237.21 | 246.35 | +5.33% | 1,510,181 |
| 2025-12-12 | 233.67 | 235.71 | 232.08 | 233.89 | +0.53% | 906,843 |
| 2025-12-11 | 230.87 | 235.50 | 229.20 | 232.66 | +0.77% | 654,691 |
| 2025-12-10 | 228.67 | 232.48 | 225.24 | 230.88 | +0.65% | 862,645 |
| 2025-12-09 | 226.50 | 232.18 | 226.07 | 229.38 | +0.92% | 740,369 |
| 2025-12-08 | 229.01 | 229.01 | 225.80 | 227.28 | -1.08% | 1,181,016 |
| 2025-12-05 | 231.40 | 233.81 | 228.49 | 229.77 | -1.00% | 656,933 |
| 2025-12-04 | 233.87 | 235.74 | 230.39 | 232.10 | +0.08% | 663,662 |
| 2025-12-03 | 228.66 | 232.43 | 227.66 | 231.91 | +1.44% | 714,191 |
| 2025-12-02 | 230.55 | 230.60 | 226.96 | 228.62 | -0.94% | 1,100,318 |
| 2025-12-01 | 231.77 | 235.00 | 230.20 | 230.78 | -0.84% | 966,738 |
| 2025-11-28 | 230.80 | 233.63 | 230.61 | 232.74 | +0.64% | 420,955 |
| 2025-11-26 | 234.88 | 236.04 | 230.88 | 231.25 | -1.75% | 637,905 |
| 2025-11-25 | 229.48 | 236.11 | 229.48 | 235.38 | +2.23% | 744,744 |
| 2025-11-24 | 233.86 | 234.76 | 227.03 | 230.24 | -1.68% | 1,802,687 |
| 2025-11-21 | 223.55 | 240.25 | 223.07 | 234.18 | +4.48% | 1,470,424 |
| 2025-11-20 | 227.14 | 228.45 | 222.60 | 224.13 | -0.78% | 885,629 |
| 2025-11-19 | 226.36 | 228.32 | 222.85 | 225.89 | -0.19% | 816,430 |
| 2025-11-18 | 225.00 | 227.91 | 223.02 | 226.32 | -0.25% | 992,957 |
| 2025-11-17 | 230.05 | 230.90 | 225.53 | 226.89 | -1.79% | 782,672 |
| 2025-11-14 | 230.81 | 233.59 | 229.41 | 231.03 | +0.37% | 772,667 |
| 2025-11-13 | 228.29 | 234.10 | 225.65 | 230.17 | +0.02% | 1,142,797 |
| 2025-11-12 | 231.75 | 233.89 | 229.80 | 230.13 | -0.61% | 813,697 |
| 2025-11-11 | 227.74 | 232.65 | 225.29 | 231.54 | +1.27% | 663,763 |
| 2025-11-10 | 230.91 | 231.71 | 226.17 | 228.64 | -0.84% | 863,063 |
| 2025-11-07 | 224.88 | 230.68 | 222.73 | 230.57 | +1.82% | 771,937 |
| 2025-11-06 | 237.64 | 238.72 | 222.54 | 226.44 | -4.50% | 1,087,139 |
| 2025-11-05 | 228.97 | 237.46 | 224.86 | 237.12 | +4.38% | 1,322,819 |
| 2025-11-04 | 252.37 | 253.54 | 223.23 | 227.17 | -7.62% | 1,861,987 |
| 2025-11-03 | 248.69 | 248.69 | 241.80 | 245.92 | -0.97% | 1,288,236 |
| 2025-10-31 | 247.02 | 249.38 | 244.50 | 248.34 | -0.02% | 870,606 |
| 2025-10-30 | 249.01 | 253.00 | 247.60 | 248.40 | -0.54% | 623,428 |
| 2025-10-29 | 253.09 | 255.00 | 247.24 | 249.74 | -1.17% | 1,136,863 |
| 2025-10-28 | 253.71 | 256.17 | 252.23 | 252.70 | -1.13% | 1,046,498 |
| 2025-10-27 | 252.29 | 257.69 | 251.36 | 255.58 | +2.15% | 777,202 |
| 2025-10-24 | 253.46 | 253.68 | 249.93 | 250.21 | -0.28% | 543,200 |
| 2025-10-23 | 250.02 | 251.84 | 246.66 | 250.92 | -0.04% | 949,400 |
| 2025-10-22 | 253.64 | 257.28 | 250.91 | 251.03 | -2.77% | 1,108,000 |
| 2025-10-21 | 241.06 | 261.10 | 239.62 | 258.17 | +7.80% | 1,314,700 |
| 2025-10-20 | 237.99 | 240.39 | 236.15 | 239.48 | +1.59% | 716,700 |
| 2025-10-17 | 236.50 | 238.75 | 234.00 | 235.73 | -0.19% | 2,216,300 |
| 2025-10-16 | 239.13 | 242.27 | 234.71 | 236.18 | -0.26% | 881,400 |
| 2025-10-15 | 246.86 | 247.70 | 234.41 | 236.79 | -4.03% | 899,100 |
| 2025-10-14 | 243.29 | 249.45 | 241.36 | 246.73 | +0.56% | 726,900 |
| 2025-10-13 | 242.25 | 245.95 | 237.14 | 245.36 | +2.47% | 767,300 |
| 2025-10-10 | 246.24 | 247.17 | 239.44 | 239.45 | -2.07% | 873,900 |
| 2025-10-09 | 244.01 | 249.19 | 242.98 | 244.50 | +0.21% | 766,000 |
| 2025-10-08 | 247.19 | 248.75 | 242.11 | 243.99 | -0.52% | 1,365,500 |
| 2025-10-07 | 259.28 | 259.28 | 245.01 | 245.27 | -4.35% | 1,403,800 |
| 2025-10-06 | 258.93 | 260.67 | 255.00 | 256.43 | -0.30% | 1,075,200 |
| 2025-10-03 | 257.63 | 261.84 | 255.28 | 257.20 | -0.01% | 1,089,700 |
| 2025-10-02 | 251.44 | 258.20 | 250.24 | 257.23 | +2.48% | 1,239,900 |
| 2025-10-01 | 261.90 | 264.90 | 242.26 | 251.00 | -4.52% | 2,622,300 |
| 2025-09-30 | 260.21 | 265.00 | 258.46 | 262.87 | +0.64% | 2,272,100 |
| 2025-09-29 | 265.62 | 265.62 | 260.75 | 261.19 | -1.10% | 1,259,900 |
| 2025-09-26 | 261.86 | 265.85 | 260.92 | 264.09 | +0.64% | 1,305,900 |
| 2025-09-25 | 260.83 | 263.06 | 257.17 | 262.40 | -0.16% | 1,904,100 |
| 2025-09-24 | 258.28 | 263.42 | 256.69 | 262.82 | +1.88% | 1,419,800 |
| 2025-09-23 | 260.01 | 261.85 | 255.57 | 257.98 | -0.83% | 1,482,477 |
| 2025-09-22 | 253.96 | 262.31 | 253.96 | 260.13 | +1.46% | 1,762,965 |
| 2025-09-19 | 253.87 | 257.33 | 252.50 | 256.39 | +1.33% | 4,285,600 |
| 2025-09-18 | 256.50 | 257.49 | 251.30 | 253.02 | -0.35% | 2,190,600 |
| 2025-09-17 | 251.73 | 256.60 | 251.15 | 253.92 | +1.21% | 1,430,900 |
| 2025-09-16 | 246.24 | 251.87 | 244.99 | 250.88 | +1.62% | 2,021,100 |
| 2025-09-15 | 251.50 | 253.30 | 246.59 | 246.89 | -0.18% | 2,560,400 |
| 2025-09-12 | 244.66 | 247.84 | 242.91 | 247.33 | +2.58% | 2,214,200 |
| 2025-09-11 | 233.84 | 242.00 | 233.00 | 241.12 | +3.67% | 1,381,500 |
| 2025-09-10 | 244.93 | 245.42 | 231.33 | 232.59 | -5.56% | 1,259,800 |
| 2025-09-09 | 244.21 | 246.60 | 241.58 | 246.28 | +0.01% | 1,024,800 |
| 2025-09-08 | 245.76 | 247.48 | 239.76 | 246.26 | +0.14% | 1,420,500 |
| 2025-09-05 | 237.88 | 246.07 | 237.47 | 245.91 | +3.88% | 1,304,600 |
| 2025-09-04 | 246.80 | 246.80 | 236.29 | 236.73 | -4.38% | 1,251,100 |
| 2025-09-03 | 249.50 | 250.19 | 245.06 | 247.58 | -1.33% | 986,100 |
| 2025-09-02 | 248.26 | 251.07 | 247.20 | 250.91 | -0.11% | 1,057,600 |
| 2025-08-29 | 247.68 | 251.36 | 247.06 | 251.19 | +1.40% | 920,100 |
| 2025-08-28 | 247.24 | 248.56 | 245.15 | 247.73 | +0.56% | 881,800 |
| 2025-08-27 | 242.62 | 246.38 | 242.47 | 246.36 | +1.33% | 1,037,800 |
| 2025-08-26 | 241.05 | 244.23 | 241.05 | 243.13 | +0.69% | 2,532,900 |
| 2025-08-25 | 249.50 | 249.50 | 241.20 | 241.47 | -3.37% | 1,209,800 |
| 2025-08-22 | 246.41 | 252.13 | 245.04 | 249.90 | +2.14% | 1,274,200 |
| 2025-08-21 | 243.72 | 247.39 | 242.31 | 244.66 | +0.19% | 1,722,400 |
| 2025-08-20 | 243.18 | 248.79 | 242.55 | 244.20 | +0.54% | 1,300,700 |
| 2025-08-19 | 240.00 | 248.14 | 239.65 | 242.88 | +1.65% | 1,511,900 |
| 2025-08-18 | 239.71 | 242.20 | 237.66 | 238.94 | +0.10% | 1,927,000 |
| 2025-08-15 | 243.26 | 245.03 | 238.63 | 238.69 | -1.80% | 1,616,000 |
| 2025-08-14 | 240.83 | 244.70 | 237.81 | 243.07 | +0.17% | 1,982,500 |
| 2025-08-13 | 230.00 | 242.69 | 229.62 | 242.66 | +5.78% | 1,678,200 |
| 2025-08-12 | 226.12 | 229.67 | 223.65 | 229.39 | +1.51% | 1,584,900 |
| 2025-08-11 | 228.11 | 235.40 | 225.78 | 225.98 | -1.32% | 2,008,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.07%). Worst month: Feb (-9.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gartner Inc's (IT) latest close?
185.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is IT's 52-week high and low?
265.85 high and 124.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Gartner Inc's strongest and weakest month historically?
Historically, IT's strongest calendar month has been Nov (average +9.07%) and its weakest Feb (average -9.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.