NYSE:IT | Historical Stock Price | GARTNER INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.06$8.80$25.34$72.94$209.98$604.481993-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$34.77$36.89318,600——
2011-12-29$34.78$36.91297,000——
2011-12-28$34.59$36.70234,700——
2011-12-27$35.33$37.49136,000——
2011-12-23$35.38$37.54168,900——
2011-12-22$34.99$37.13336,500——
2011-12-21$35.01$37.15769,900——
2011-12-20$36.05$38.25267,900——
2011-12-19$35.00$37.14300,800——
2011-12-16$35.46$37.63848,100——
2011-12-15$35.65$37.83383,900——
2011-12-14$35.39$37.55561,300——
2011-12-13$36.25$38.47752,200——
2011-12-12$36.46$38.69342,500——
2011-12-09$36.50$38.73491,700——
2011-12-08$36.15$38.36401,100——
2011-12-07$37.06$39.32402,600——
2011-12-06$37.20$39.47353,000——
2011-12-05$37.28$39.56761,000——
2011-12-02$37.25$39.53639,300——
2011-12-01$37.50$39.79489,700——
2011-11-30$37.83$40.14701,600——
2011-11-29$37.19$39.46804,900——
2011-11-28$37.24$39.52546,700——
2011-11-25$36.04$38.24255,900——
2011-11-23$35.89$38.08352,600——
2011-11-22$36.79$39.04326,000——
2011-11-21$36.80$39.05515,000——
2011-11-18$37.42$39.71481,700——
2011-11-17$37.39$39.67396,800——
2011-11-16$38.16$40.49374,100——
2011-11-15$38.70$41.06474,000——
2011-11-14$38.48$40.83448,200——
2011-11-11$38.88$41.26419,000——
2011-11-10$38.50$40.85350,200——
2011-11-09$38.16$40.49526,400——
2011-11-08$38.98$41.36545,100——
2011-11-07$39.00$41.38482,700——
2011-11-04$38.94$41.32707,100——
2011-11-03$40.03$42.48712,800——
2011-11-02$40.27$42.73812,800——
2011-11-01$39.03$41.42976,700——
2011-10-31$38.52$40.87923,400——
2011-10-28$40.19$42.65321,700——
2011-10-27$40.65$43.13502,700——
2011-10-26$38.99$41.37234,500——
2011-10-25$38.45$40.80252,100——
2011-10-24$39.28$41.68478,200——
2011-10-21$38.08$40.41465,000——
2011-10-20$37.19$39.46247,500——
2011-10-19$37.20$39.47507,400——
2011-10-18$37.69$39.99549,000——
2011-10-17$36.80$39.05391,900——
2011-10-14$37.90$40.22286,500——
2011-10-13$37.56$39.86539,400——
2011-10-12$37.51$39.80732,300——
2011-10-11$36.30$38.52287,000——
2011-10-10$36.04$38.24154,400——
2011-10-07$34.87$37.00520,700——
2011-10-06$35.35$37.51272,000——
2011-10-05$34.69$36.81377,200——
2011-10-04$34.28$36.37575,400——
2011-10-03$32.86$34.87626,200——
2011-09-30$34.87$37.00785,400——
2011-09-29$35.81$38.00472,500——
2011-09-28$35.66$37.84622,000——
2011-09-27$36.45$38.68394,000——
2011-09-26$36.42$38.65499,600——
2011-09-23$35.57$37.74662,400——
2011-09-22$35.25$37.40602,700——
2011-09-21$36.00$38.20540,000——
2011-09-20$36.89$39.14699,700——
2011-09-19$37.60$39.90803,800——
2011-09-16$36.68$38.922,280,500——
2011-09-15$34.55$36.66872,000——
2011-09-14$34.12$36.211,010,000——
2011-09-13$34.81$36.94466,400——
2011-09-12$33.69$35.75743,800——
2011-09-09$34.43$36.53382,900——
2011-09-08$35.16$37.31318,100——
2011-09-07$35.56$37.73485,600——
2011-09-06$34.06$36.14550,500——
2011-09-02$33.93$36.00403,200——
2011-09-01$34.90$37.03511,200——
2011-08-31$35.62$37.80574,200——
2011-08-30$35.81$38.00372,700——
2011-08-29$35.56$37.73369,900——
2011-08-26$34.28$36.37382,300——
2011-08-25$33.53$35.58327,600——
2011-08-24$34.28$36.37457,800——
2011-08-23$33.88$35.95373,000——
2011-08-22$32.47$34.45491,600——
2011-08-19$32.19$34.16576,600——
2011-08-18$32.98$35.00477,800——
2011-08-17$36.04$38.24250,700——
2011-08-16$35.94$38.14494,200——
2011-08-15$36.49$38.72685,500——
2011-08-12$36.18$38.39418,400——
2011-08-11$35.69$37.87687,300——
2011-08-10$34.95$37.091,526,700——
2011-08-09$36.15$38.361,237,600——
2011-08-08$33.66$35.72862,400——
2011-08-05$35.73$37.91593,800——
2011-08-04$36.16$38.37700,100——
2011-08-03$38.22$40.56484,000——
2011-08-02$37.48$39.771,122,900——
2011-08-01$37.34$39.62586,000——
2011-07-29$36.91$39.17607,100——
2011-07-28$37.22$39.49712,900——
2011-07-27$36.48$38.71385,100——
2011-07-26$37.54$39.83362,600——
2011-07-25$38.39$40.74246,500——
2011-07-22$38.46$40.81313,900——
2011-07-21$38.74$41.11400,300——
2011-07-20$38.76$41.13250,700——
2011-07-19$39.13$41.52210,600——
2011-07-18$38.54$40.90198,700——
2011-07-15$39.23$41.63223,200——
2011-07-14$39.20$41.60312,200——
2011-07-13$39.96$42.40280,200——
2011-07-12$40.12$42.57272,600——
2011-07-11$40.25$42.71429,200——
2011-07-08$41.16$43.68596,700——
2011-07-07$41.40$43.93231,000——
2011-07-06$41.29$43.81518,700——
2011-07-05$41.22$43.74384,600——
2011-07-01$40.54$43.02333,300——
2011-06-30$40.29$42.75591,300——
2011-06-29$39.80$42.23396,800——
2011-06-28$39.20$41.60425,200——
2011-06-27$38.56$40.92669,900——
2011-06-24$38.00$40.321,426,100——
2011-06-23$38.66$41.02500,500——
2011-06-22$38.29$40.63691,700——
2011-06-21$38.98$41.361,046,600——
2011-06-20$38.00$40.32587,000——
2011-06-17$37.22$39.49493,700——
2011-06-16$37.14$39.41362,800——
2011-06-15$37.53$39.82803,000——
2011-06-14$37.24$39.52530,200——
2011-06-13$36.54$38.77415,500——
2011-06-10$36.12$38.33432,700——
2011-06-09$36.63$38.87278,200——
2011-06-08$36.53$38.76284,900——
2011-06-07$36.90$39.15580,000——
2011-06-06$36.89$39.14399,500——
2011-06-03$37.97$40.29345,000——
2011-06-02$38.34$40.68410,600——
2011-06-01$37.89$40.21373,300——
2011-05-31$39.03$41.42505,200——
2011-05-27$38.56$40.92307,700——
2011-05-26$38.22$40.56443,400——
2011-05-25$37.77$40.08247,700——
2011-05-24$37.49$39.78357,700——
2011-05-23$37.29$39.57384,100——
2011-05-20$38.21$40.55280,500——
2011-05-19$38.47$40.82460,900——
2011-05-18$38.37$40.71667,700——
2011-05-17$38.13$40.46565,800——
2011-05-16$37.85$40.16737,200——
2011-05-13$38.73$41.10532,100——
2011-05-12$39.19$41.58544,000——
2011-05-11$39.15$41.54691,300——
2011-05-10$38.74$41.111,593,000——
2011-05-09$39.04$41.43577,900——
2011-05-06$39.24$41.64725,100——
2011-05-05$38.49$40.84982,700——
2011-05-04$42.12$44.69545,200——
2011-05-03$42.05$44.62438,700——
2011-05-02$42.30$44.88281,000——
2011-04-29$42.91$45.53323,000——
2011-04-28$42.80$45.42294,100——
2011-04-27$43.01$45.64292,000——
2011-04-26$42.44$45.03291,700——
2011-04-25$42.62$45.22199,000——
2011-04-21$42.80$45.42404,100——
2011-04-20$42.07$44.64439,800——
2011-04-19$40.99$43.49342,400——
2011-04-18$40.52$43.00508,700——
2011-04-15$41.05$43.56263,700——
2011-04-14$41.10$43.61457,200——
2011-04-13$40.72$43.21621,700——
2011-04-12$40.82$43.31504,100——
2011-04-11$40.60$43.08366,100——
2011-04-08$40.67$43.16546,700——
2011-04-07$41.51$44.05256,500——
2011-04-06$41.75$44.30307,400——
2011-04-05$42.02$44.59382,100——
2011-04-04$41.75$44.30467,700——
2011-04-01$42.10$44.67521,000——
2011-03-31$41.67$44.22508,200——
2011-03-30$41.14$43.65559,000——
2011-03-29$40.92$43.42546,900——
2011-03-28$40.69$43.18359,700——
2011-03-25$40.40$42.87659,300——
2011-03-24$40.09$42.54585,900——
2011-03-23$39.89$42.33422,700——
2011-03-22$39.69$42.12501,800——
2011-03-21$39.58$42.00382,400——
2011-03-18$38.77$41.14462,300——
2011-03-17$38.26$40.60595,900——
2011-03-16$38.32$40.66495,500——
2011-03-15$38.54$40.90527,100——
2011-03-14$38.74$41.11380,600——
2011-03-11$39.08$41.471,070,500——
2011-03-10$37.99$40.31572,300——
2011-03-09$38.81$41.18641,100——
2011-03-08$38.23$40.57483,200——
2011-03-07$38.00$40.32492,200——
2011-03-04$38.51$40.86701,500——
2011-03-03$38.78$41.15794,800——
2011-03-02$37.36$39.64449,800——
2011-03-01$37.65$39.95656,200——
2011-02-28$37.72$40.03574,000——
2011-02-25$37.70$40.001,078,200——
2011-02-24$37.85$40.16711,700——
2011-02-23$37.29$39.571,231,900——
2011-02-22$38.05$40.381,109,600——
2011-02-18$38.33$40.677,980,300——
2011-02-17$36.00$38.201,541,200——
2011-02-16$37.25$39.53724,100——
2011-02-15$37.22$39.49414,700——
2011-02-14$38.53$40.88223,100——
2011-02-11$38.22$40.56276,900——
2011-02-10$37.76$40.07366,800——
2011-02-09$36.71$38.95900,500——
2011-02-08$37.99$40.31564,800——
2011-02-07$36.59$38.83231,300——
2011-02-04$36.27$38.49147,900——
2011-02-03$36.29$38.51171,100——
2011-02-02$36.26$38.48335,100——
2011-02-01$35.87$38.06202,000——
2011-01-31$35.42$37.58173,900——
2011-01-28$35.40$37.56260,700——
2011-01-27$36.23$38.44892,500——
2011-01-26$35.13$37.28317,500——
2011-01-25$34.29$36.39428,900——
2011-01-24$34.49$36.60216,500——
2011-01-21$34.32$36.42123,600——
2011-01-20$34.21$36.30144,600——
2011-01-19$34.36$36.46157,000——
2011-01-18$34.78$36.91454,100——
2011-01-14$34.60$36.71212,500——
2011-01-13$34.67$36.79118,200——
2011-01-12$34.90$37.03214,700——
2011-01-11$34.82$36.95345,500——
2011-01-10$34.46$36.57208,800——
2011-01-07$34.01$36.09135,900——
2011-01-06$33.91$35.98159,600——
2011-01-05$33.81$35.88222,700——
2011-01-04$33.34$35.38253,100——
2011-01-03$33.53$35.58318,500——