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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.02$48.83367,800——
2012-12-28$45.35$48.12309,300——
2012-12-27$45.06$47.81395,600——
2012-12-26$45.30$48.07331,300——
2012-12-24$46.05$48.86264,800——
2012-12-21$45.73$48.52968,800——
2012-12-20$46.16$48.98568,700——
2012-12-19$46.50$49.34485,900——
2012-12-18$46.40$49.24481,500——
2012-12-17$46.01$48.82586,500——
2012-12-14$46.38$49.21174,000——
2012-12-13$46.51$49.35244,700——
2012-12-12$47.17$50.05287,500——
2012-12-11$47.63$50.54280,700——
2012-12-10$46.94$49.81136,300——
2012-12-07$46.69$49.54103,700——
2012-12-06$46.63$49.48202,300——
2012-12-05$46.67$49.52437,600——
2012-12-04$46.48$49.32555,100——
2012-12-03$47.23$50.12413,600——
2012-11-30$47.88$50.81296,800——
2012-11-29$47.72$50.64224,500——
2012-11-28$47.43$50.33389,500——
2012-11-27$47.23$50.12279,200——
2012-11-26$47.66$50.57420,400——
2012-11-23$47.34$50.23112,900——
2012-11-21$46.87$49.73214,000——
2012-11-20$46.23$49.06350,800——
2012-11-19$46.03$48.84414,400——
2012-11-16$45.52$48.30365,800——
2012-11-15$44.94$47.69581,000——
2012-11-14$45.74$48.54623,800——
2012-11-13$46.56$49.41425,200——
2012-11-12$46.19$49.01363,900——
2012-11-09$45.29$48.06646,900——
2012-11-08$45.62$48.41411,900——
2012-11-07$46.52$49.36981,500——
2012-11-06$46.78$49.64966,500——
2012-11-05$45.33$48.10677,500——
2012-11-02$43.75$46.421,304,000——
2012-11-01$47.65$50.56926,600——
2012-10-31$46.41$49.25582,000——
2012-10-26$45.53$48.31259,400——
2012-10-25$45.18$47.94241,900——
2012-10-24$45.42$48.20511,000——
2012-10-23$45.71$48.50291,700——
2012-10-22$45.09$47.85351,200——
2012-10-19$45.63$48.42212,300——
2012-10-18$46.07$48.89311,100——
2012-10-17$46.65$49.50471,000——
2012-10-16$47.71$50.63314,800——
2012-10-15$46.77$49.63194,200——
2012-10-12$46.76$49.62213,900——
2012-10-11$46.84$49.70341,600——
2012-10-10$46.76$49.62681,000——
2012-10-09$46.97$49.84532,600——
2012-10-08$47.10$49.98304,800——
2012-10-05$46.76$49.62380,200——
2012-10-04$46.51$49.35413,800——
2012-10-03$46.26$49.09368,300——
2012-10-02$45.93$48.74433,200——
2012-10-01$45.80$48.60861,000——
2012-09-28$46.09$48.91541,000——
2012-09-27$46.31$49.14716,100——
2012-09-26$46.30$49.13931,800——
2012-09-25$46.32$49.15421,900——
2012-09-24$47.35$50.24405,100——
2012-09-21$47.62$50.531,014,100——
2012-09-20$48.72$51.70260,600——
2012-09-19$48.99$51.98439,100——
2012-09-18$49.18$52.19358,200——
2012-09-17$49.37$52.39288,700——
2012-09-14$49.92$52.97254,700——
2012-09-13$49.71$52.75360,700——
2012-09-12$49.67$52.71376,000——
2012-09-11$49.18$52.19364,200——
2012-09-10$49.35$52.37355,200——
2012-09-07$48.92$51.91993,800——
2012-09-06$50.99$54.11439,300——
2012-09-05$51.01$54.13587,800——
2012-09-04$50.67$53.77454,500——
2012-08-31$49.39$52.41244,900——
2012-08-30$49.30$52.31266,100——
2012-08-29$49.89$52.94242,300——
2012-08-28$49.67$52.71496,200——
2012-08-27$49.15$52.15216,400——
2012-08-24$48.75$51.73185,700——
2012-08-23$48.65$51.62346,200——
2012-08-22$49.01$52.00421,000——
2012-08-21$49.14$52.14473,900——
2012-08-20$48.84$51.82265,200——
2012-08-17$48.76$51.74306,000——
2012-08-16$48.30$51.25540,600——
2012-08-15$48.15$51.09239,600——
2012-08-14$48.20$51.15439,900——
2012-08-13$49.46$52.48671,200——
2012-08-10$48.50$51.46261,100——
2012-08-09$47.94$50.87374,300——
2012-08-08$47.83$50.75390,200——
2012-08-07$48.00$50.93466,500——
2012-08-06$47.95$50.88820,900——
2012-08-03$46.84$49.701,145,600——
2012-08-02$44.54$47.26541,100——
2012-08-01$43.94$46.63276,100——
2012-07-31$44.39$47.10246,300——
2012-07-30$44.92$47.67417,300——
2012-07-27$44.37$47.08554,300——
2012-07-26$43.69$46.361,519,500——
2012-07-25$43.61$46.27503,100——
2012-07-24$43.42$46.07467,400——
2012-07-23$44.68$47.41191,100——
2012-07-20$45.06$47.81212,700——
2012-07-19$45.78$48.58253,400——
2012-07-18$45.96$48.77487,500——
2012-07-17$45.71$48.50580,100——
2012-07-16$45.85$48.65273,000——
2012-07-13$45.71$48.50279,300——
2012-07-12$45.46$48.24465,600——
2012-07-11$45.99$48.80542,000——
2012-07-10$45.41$48.18505,400——
2012-07-09$45.78$48.58767,800——
2012-07-06$45.80$48.60812,700——
2012-07-05$46.49$49.331,084,600——
2012-07-03$45.25$48.02193,100——
2012-07-02$45.02$47.77902,200——
2012-06-29$43.05$45.68704,100——
2012-06-28$42.56$45.16505,200——
2012-06-27$43.13$45.77270,600——
2012-06-26$42.37$44.96270,900——
2012-06-25$42.30$44.88279,700——
2012-06-22$43.05$45.68906,800——
2012-06-21$42.39$44.98345,200——
2012-06-20$43.00$45.63271,500——
2012-06-19$43.30$45.95481,400——
2012-06-18$44.08$46.77613,900——
2012-06-15$43.02$45.65613,100——
2012-06-14$42.27$44.85300,500——
2012-06-13$41.60$44.14415,200——
2012-06-12$41.83$44.39382,000——
2012-06-11$41.74$44.29378,200——
2012-06-08$42.17$44.75265,300——
2012-06-07$42.12$44.69549,400——
2012-06-06$41.82$44.38324,800——
2012-06-05$40.78$43.27340,800——
2012-06-04$40.36$42.83531,500——
2012-06-01$39.78$42.21618,800——
2012-05-31$40.68$43.172,933,200——
2012-05-30$40.74$43.23410,000——
2012-05-29$41.11$43.62696,800——
2012-05-25$41.20$43.72411,900——
2012-05-24$41.06$43.57883,400——
2012-05-23$41.69$44.24726,000——
2012-05-22$42.13$44.70495,300——
2012-05-21$41.67$44.22655,400——
2012-05-18$41.24$43.76434,400——
2012-05-17$41.95$44.51803,100——
2012-05-16$42.50$45.10426,200——
2012-05-15$42.55$45.15343,200——
2012-05-14$42.51$45.11231,000——
2012-05-11$43.02$45.65369,600——
2012-05-10$43.09$45.72318,900——
2012-05-09$43.39$46.04639,600——
2012-05-08$43.31$45.96659,600——
2012-05-07$44.02$46.71748,300——
2012-05-04$43.76$46.43404,200——
2012-05-03$43.65$46.321,486,300——
2012-05-02$44.92$47.67955,600——
2012-05-01$44.49$47.21650,700——
2012-04-30$43.80$46.48401,400——
2012-04-27$43.46$46.12478,000——
2012-04-26$43.29$45.94307,400——
2012-04-25$42.94$45.56370,900——
2012-04-24$41.91$44.47387,100——
2012-04-23$42.31$44.90376,600——
2012-04-20$43.16$45.80198,400——
2012-04-19$42.86$45.48296,900——
2012-04-18$43.07$45.70361,600——
2012-04-17$43.09$45.72221,300——
2012-04-16$42.21$44.79234,500——
2012-04-13$42.27$44.85352,300——
2012-04-12$42.46$45.05271,900——
2012-04-11$42.22$44.80262,200——
2012-04-10$41.77$44.32334,200——
2012-04-09$42.58$45.18451,600——
2012-04-05$43.12$45.76346,200——
2012-04-04$43.46$46.12751,200——
2012-04-03$43.34$45.99543,800——
2012-04-02$43.09$45.72437,700——
2012-03-30$42.64$45.25567,300——
2012-03-29$42.70$45.31629,700——
2012-03-28$43.15$45.79598,700——
2012-03-27$43.00$45.63650,900——
2012-03-26$43.10$45.73450,500——
2012-03-23$42.28$44.86436,400——
2012-03-22$42.03$44.60432,900——
2012-03-21$42.18$44.76328,100——
2012-03-20$42.05$44.62302,800——
2012-03-19$42.40$44.99415,900——
2012-03-16$42.13$44.70629,300——
2012-03-15$41.96$44.52310,600——
2012-03-14$41.84$44.40442,400——
2012-03-13$42.14$44.72524,100——
2012-03-12$41.16$43.68390,600——
2012-03-09$40.88$43.38622,900——
2012-03-08$40.48$42.95435,100——
2012-03-07$39.81$42.24354,500——
2012-03-06$39.21$41.61352,100——
2012-03-05$39.75$42.18316,000——
2012-03-02$39.33$41.73574,700——
2012-03-01$39.89$42.33797,100——
2012-02-29$40.26$42.72668,400——
2012-02-28$39.84$42.27464,000——
2012-02-27$40.10$42.55440,800——
2012-02-24$40.35$42.82560,900——
2012-02-23$40.11$42.56554,100——
2012-02-22$39.16$41.55458,200——
2012-02-21$38.70$41.06243,400——
2012-02-17$38.82$41.19438,900——
2012-02-16$38.23$40.57312,600——
2012-02-15$38.03$40.35409,000——
2012-02-14$37.75$40.06292,700——
2012-02-13$37.92$40.24275,200——
2012-02-10$37.57$39.87468,600——
2012-02-09$37.81$40.12452,300——
2012-02-08$37.70$40.00580,600——
2012-02-07$37.71$40.011,228,900——
2012-02-06$39.15$41.54439,700——
2012-02-03$38.83$41.20378,500——
2012-02-02$38.31$40.65321,900——
2012-02-01$38.88$41.26363,500——
2012-01-31$37.91$40.23204,300——
2012-01-30$37.69$39.99212,700——
2012-01-27$37.95$40.27318,200——
2012-01-26$38.25$40.59311,200——
2012-01-25$38.01$40.33249,600——
2012-01-24$37.40$39.69316,100——
2012-01-23$37.23$39.51367,400——
2012-01-20$36.41$38.64330,400——
2012-01-19$37.15$39.42564,100——
2012-01-18$36.56$38.79403,600——
2012-01-17$35.33$37.49254,800——
2012-01-13$35.28$37.44340,800——
2012-01-12$35.32$37.48218,400——
2012-01-11$35.02$37.16362,000——
2012-01-10$35.13$37.28224,000——
2012-01-09$34.67$36.79215,600——
2012-01-06$34.70$36.82268,100——
2012-01-05$35.08$37.22342,500——
2012-01-04$34.80$36.93393,700——
2012-01-03$34.70$36.82374,800——