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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$101.07$107.25448,000——
2016-12-29$101.38$107.58397,500——
2016-12-28$101.47$107.67362,300——
2016-12-27$102.37$108.63184,900——
2016-12-23$102.75$109.03164,300——
2016-12-22$103.29$109.60246,800——
2016-12-21$104.19$110.56211,800——
2016-12-20$103.67$110.01339,600——
2016-12-19$104.39$110.77236,200——
2016-12-16$103.50$109.82677,400——
2016-12-15$103.53$109.86169,500——
2016-12-14$103.12$109.42226,300——
2016-12-13$103.93$110.28273,100——
2016-12-12$102.88$109.17188,800——
2016-12-09$104.30$110.67415,500——
2016-12-08$104.93$111.34345,000——
2016-12-07$103.59$109.92315,900——
2016-12-06$101.56$107.77280,900——
2016-12-05$100.69$106.84374,600——
2016-12-02$100.08$106.20336,800——
2016-12-01$100.97$107.14603,600——
2016-11-30$102.82$109.10487,600——
2016-11-29$104.08$110.44324,300——
2016-11-28$103.38$109.70244,700——
2016-11-25$103.67$110.0199,700——
2016-11-23$103.61$109.94219,900——
2016-11-22$104.06$110.42285,700——
2016-11-21$103.97$110.32467,000——
2016-11-18$103.26$109.57287,600——
2016-11-17$104.54$110.93476,800——
2016-11-16$102.60$108.87315,600——
2016-11-15$101.65$107.86379,700——
2016-11-14$101.56$107.77456,300——
2016-11-11$101.08$107.26360,200——
2016-11-10$100.41$106.55583,800——
2016-11-09$100.38$106.51757,000——
2016-11-08$97.82$103.80710,400——
2016-11-07$95.11$100.92414,700——
2016-11-04$93.39$99.10825,400——
2016-11-03$94.04$99.791,081,200——
2016-11-02$86.21$91.48488,000——
2016-11-01$86.10$91.36312,900——
2016-10-31$86.04$91.30363,200——
2016-10-28$85.18$90.39272,600——
2016-10-27$85.17$90.37588,800——
2016-10-26$85.54$90.77242,500——
2016-10-25$86.22$91.49278,000——
2016-10-24$88.36$93.76161,400——
2016-10-21$87.76$93.12207,400——
2016-10-20$87.26$92.59149,800——
2016-10-19$87.96$93.34149,900——
2016-10-18$88.13$93.52122,500——
2016-10-17$87.46$92.80219,200——
2016-10-14$87.91$93.28224,400——
2016-10-13$88.30$93.70294,000——
2016-10-12$88.80$94.23256,400——
2016-10-11$87.45$92.79215,600——
2016-10-10$88.28$93.67114,300——
2016-10-07$87.60$92.95359,800——
2016-10-06$88.21$93.60179,200——
2016-10-05$88.28$93.67330,500——
2016-10-04$88.10$93.48254,100——
2016-10-03$88.66$94.08239,600——
2016-09-30$88.45$93.86439,000——
2016-09-29$88.10$93.48188,600——
2016-09-28$89.44$94.91472,500——
2016-09-27$89.35$94.81255,400——
2016-09-26$89.64$95.12293,900——
2016-09-23$90.05$95.55188,100——
2016-09-22$90.51$96.04278,800——
2016-09-21$89.59$95.06254,000——
2016-09-20$88.89$94.32172,400——
2016-09-19$89.43$94.90213,600——
2016-09-16$89.69$95.17474,800——
2016-09-15$90.33$95.85343,600——
2016-09-14$88.67$94.09363,800——
2016-09-13$89.19$94.64516,900——
2016-09-12$89.80$95.29275,100——
2016-09-09$88.68$94.10431,500——
2016-09-08$90.19$95.70211,000——
2016-09-07$91.33$96.91302,500——
2016-09-06$91.34$96.92259,300——
2016-09-02$91.43$97.02321,900——
2016-09-01$90.79$96.34272,600——
2016-08-31$91.00$96.56363,500——
2016-08-30$91.96$97.58339,900——
2016-08-29$91.75$97.36353,500——
2016-08-26$90.98$96.54354,100——
2016-08-25$90.82$96.37453,500——
2016-08-24$90.11$95.62400,600——
2016-08-23$90.91$96.47248,600——
2016-08-22$90.99$96.55417,900——
2016-08-19$91.22$96.79404,300——
2016-08-18$90.99$96.55329,000——
2016-08-17$90.95$96.51692,400——
2016-08-16$91.72$97.32245,100——
2016-08-15$93.32$99.02239,500——
2016-08-12$93.32$99.02195,200——
2016-08-11$94.47$100.24399,600——
2016-08-10$94.48$100.25227,100——
2016-08-09$94.25$100.01250,100——
2016-08-08$94.24$100.00378,600——
2016-08-05$94.95$100.75582,200——
2016-08-04$95.34$101.17670,600——
2016-08-03$99.39$105.46234,700——
2016-08-02$99.04$105.09218,800——
2016-08-01$100.04$106.15262,900——
2016-07-29$100.25$106.38435,500——
2016-07-28$98.90$104.94259,900——
2016-07-27$99.38$105.45241,400——
2016-07-26$100.13$106.25242,700——
2016-07-25$99.04$105.09180,800——
2016-07-22$99.50$105.58174,200——
2016-07-21$98.51$104.53316,300——
2016-07-20$99.04$105.09175,400——
2016-07-19$97.89$103.87189,800——
2016-07-18$97.77$103.74332,300——
2016-07-15$98.52$104.54173,100——
2016-07-14$99.03$105.08248,000——
2016-07-13$98.74$104.77338,900——
2016-07-12$99.06$105.11249,600——
2016-07-11$98.52$104.54190,000——
2016-07-08$98.33$104.34333,100——
2016-07-07$97.32$103.27290,900——
2016-07-06$97.59$103.55698,600——
2016-07-05$97.14$103.08517,800——
2016-07-01$97.40$103.35426,700——
2016-06-30$97.41$103.36757,000——
2016-06-29$95.08$100.891,020,500——
2016-06-28$93.78$99.51986,900——
2016-06-27$92.37$98.01744,000——
2016-06-24$96.09$101.96443,200——
2016-06-23$99.82$105.92570,900——
2016-06-22$98.41$104.42974,800——
2016-06-21$98.60$104.63643,600——
2016-06-20$99.47$105.55356,600——
2016-06-17$98.65$104.68732,700——
2016-06-16$100.14$106.26411,300——
2016-06-15$100.59$106.74239,900——
2016-06-14$100.81$106.97326,900——
2016-06-13$100.52$106.66367,000——
2016-06-10$100.52$106.66262,300——
2016-06-09$101.16$107.34335,400——
2016-06-08$101.70$107.91335,500——
2016-06-07$102.08$108.32297,100——
2016-06-06$102.23$108.48214,600——
2016-06-03$102.24$108.49201,100——
2016-06-02$102.53$108.80503,100——
2016-06-01$101.50$107.70397,400——
2016-05-31$101.62$107.83560,400——
2016-05-27$102.35$108.60302,200——
2016-05-26$102.02$108.25261,900——
2016-05-25$101.52$107.72289,600——
2016-05-24$101.24$107.43269,600——
2016-05-23$98.84$104.88230,800——
2016-05-20$99.16$105.22320,100——
2016-05-19$98.13$104.13247,000——
2016-05-18$97.78$103.76318,500——
2016-05-17$97.18$103.12347,900——
2016-05-16$98.10$104.09304,100——
2016-05-13$97.60$103.56291,400——
2016-05-12$98.08$104.07549,900——
2016-05-11$97.25$103.19549,300——
2016-05-10$97.97$103.96456,900——
2016-05-09$95.91$101.77640,700——
2016-05-06$97.41$103.36823,100——
2016-05-05$95.16$100.98702,100——
2016-05-04$87.59$92.94304,000——
2016-05-03$87.11$92.43254,800——
2016-05-02$88.32$93.72336,000——
2016-04-29$87.17$92.50219,700——
2016-04-28$87.26$92.59170,000——
2016-04-27$88.05$93.43177,000——
2016-04-26$88.15$93.54147,000——
2016-04-25$87.84$93.21208,000——
2016-04-22$88.15$93.54271,600——
2016-04-21$88.20$93.59227,700——
2016-04-20$89.34$94.80215,300——
2016-04-19$89.03$94.47215,800——
2016-04-18$88.89$94.32242,500——
2016-04-15$88.49$93.90482,400——
2016-04-14$87.22$92.55522,100——
2016-04-13$88.16$93.55328,400——
2016-04-12$87.45$92.79235,000——
2016-04-11$87.18$92.51250,700——
2016-04-08$87.90$93.27198,600——
2016-04-07$88.15$93.54495,000——
2016-04-06$88.93$94.36498,800——
2016-04-05$89.25$94.70365,400——
2016-04-04$90.41$95.93271,300——
2016-04-01$90.58$96.12492,000——
2016-03-31$89.35$94.81287,000——
2016-03-30$88.30$93.70158,600——
2016-03-29$87.90$93.27441,200——
2016-03-28$86.95$92.26183,600——
2016-03-24$86.17$91.44153,700——
2016-03-23$86.28$91.55205,100——
2016-03-22$86.84$92.15186,700——
2016-03-21$86.56$91.85271,100——
2016-03-18$85.75$90.99401,100——
2016-03-17$85.16$90.36268,500——
2016-03-16$84.43$89.59631,200——
2016-03-15$83.72$88.84222,500——
2016-03-14$83.98$89.11270,700——
2016-03-11$83.68$88.79585,500——
2016-03-10$82.70$87.75362,900——
2016-03-09$83.72$88.84270,600——
2016-03-08$84.15$89.29243,600——
2016-03-07$85.31$90.52363,800——
2016-03-04$85.57$90.80346,000——
2016-03-03$84.21$89.36266,200——
2016-03-02$83.99$89.12193,300——
2016-03-01$84.01$89.14324,900——
2016-02-29$82.40$87.44283,100——
2016-02-26$82.70$87.75276,900——
2016-02-25$82.89$87.96301,900——
2016-02-24$81.27$86.24471,200——
2016-02-23$82.36$87.39254,600——
2016-02-22$82.82$87.88512,200——
2016-02-19$82.78$87.84420,900——
2016-02-18$81.80$86.80320,000——
2016-02-17$82.78$87.84544,500——
2016-02-16$81.50$86.48514,200——
2016-02-12$80.00$84.89568,700——
2016-02-11$79.86$84.74433,000——
2016-02-10$81.13$86.09446,100——
2016-02-09$80.94$85.89733,300——
2016-02-08$80.06$84.95930,500——
2016-02-05$82.82$87.88650,400——
2016-02-04$83.99$89.121,037,500——
2016-02-03$86.34$91.62426,600——
2016-02-02$86.26$91.53221,600——
2016-02-01$88.41$93.81499,800——
2016-01-29$87.89$93.26617,700——
2016-01-28$85.25$90.46353,000——
2016-01-27$83.59$88.70490,100——
2016-01-26$84.97$90.16438,100——
2016-01-25$83.28$88.37435,700——
2016-01-22$84.12$89.26713,600——
2016-01-21$82.58$87.63399,800——
2016-01-20$83.04$88.11497,200——
2016-01-19$84.73$89.91308,600——
2016-01-15$86.04$91.30521,500——
2016-01-14$85.41$90.63377,300——
2016-01-13$84.08$89.22323,900——
2016-01-12$86.65$91.95397,800——
2016-01-11$85.72$90.96296,600——
2016-01-08$85.71$90.95359,400——
2016-01-07$86.25$91.52325,400——
2016-01-06$88.41$93.81342,700——
2016-01-05$89.04$94.48453,900——
2016-01-04$88.13$93.52370,700——