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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$154.10$163.52563,900——
2019-12-30$152.77$162.11337,300——
2019-12-27$153.82$163.22369,700——
2019-12-26$154.03$163.44216,400——
2019-12-24$153.60$162.99205,600——
2019-12-23$153.47$162.85822,700——
2019-12-20$153.05$162.401,335,500——
2019-12-19$154.23$163.65571,600——
2019-12-18$152.00$161.291,355,500——
2019-12-17$153.49$162.87805,200——
2019-12-16$157.94$167.59345,700——
2019-12-13$157.67$167.31344,900——
2019-12-12$157.41$167.03456,300——
2019-12-11$156.98$166.57461,800——
2019-12-10$156.69$166.27263,400——
2019-12-09$157.56$167.19312,800——
2019-12-06$159.68$169.44283,000——
2019-12-05$158.47$168.15355,900——
2019-12-04$157.73$167.37325,000——
2019-12-03$157.65$167.28445,500——
2019-12-02$157.62$167.25436,100——
2019-11-29$160.46$170.27153,300——
2019-11-27$160.69$170.51274,500——
2019-11-26$162.20$172.11447,100——
2019-11-25$160.14$169.93662,900——
2019-11-22$157.00$166.59435,400——
2019-11-21$158.06$167.72578,600——
2019-11-20$157.95$167.60786,400——
2019-11-19$160.25$170.04395,300——
2019-11-18$159.95$169.72314,500——
2019-11-15$159.94$169.71250,800——
2019-11-14$158.56$168.25495,900——
2019-11-13$160.52$170.33318,400——
2019-11-12$160.62$170.44555,500——
2019-11-11$160.53$170.34682,400——
2019-11-08$160.36$170.16340,100——
2019-11-07$160.00$169.78392,700——
2019-11-06$158.42$168.10534,200——
2019-11-05$157.73$167.37470,600——
2019-11-04$157.92$167.57581,100——
2019-11-01$156.09$165.63609,300——
2019-10-31$154.08$163.50632,800——
2019-10-30$146.67$155.63470,600——
2019-10-29$145.11$153.98465,900——
2019-10-28$146.10$155.03260,000——
2019-10-25$146.04$154.96744,600——
2019-10-24$144.43$153.261,302,600——
2019-10-23$142.84$151.57524,600——
2019-10-22$142.98$151.72496,500——
2019-10-21$145.07$153.94805,600——
2019-10-18$144.51$153.34394,300——
2019-10-17$144.77$153.62383,100——
2019-10-16$145.68$154.58456,300——
2019-10-15$145.75$154.66317,800——
2019-10-14$143.97$152.77454,000——
2019-10-11$145.15$154.02272,800——
2019-10-10$143.11$151.86248,600——
2019-10-09$141.83$150.50215,600——
2019-10-08$140.59$149.18408,700——
2019-10-07$142.57$151.28378,800——
2019-10-04$143.25$152.00253,600——
2019-10-03$140.63$149.22471,700——
2019-10-02$138.77$147.25610,900——
2019-10-01$140.86$149.47600,000——
2019-09-30$142.99$151.73800,800——
2019-09-27$142.10$150.78819,300——
2019-09-26$143.89$152.68578,900——
2019-09-25$143.49$152.26734,800——
2019-09-24$143.28$152.04854,000——
2019-09-23$142.64$151.361,110,400——
2019-09-20$143.64$152.421,419,100——
2019-09-19$140.13$148.69386,200——
2019-09-18$139.17$147.67521,700——
2019-09-17$139.33$147.84412,600——
2019-09-16$138.67$147.14649,000——
2019-09-13$137.10$145.48404,300——
2019-09-12$137.33$145.72438,600——
2019-09-11$136.77$145.13299,300——
2019-09-10$134.64$142.87493,700——
2019-09-09$136.92$145.29601,600——
2019-09-06$137.19$145.57241,600——
2019-09-05$136.80$145.16291,200——
2019-09-04$134.98$143.23254,800——
2019-09-03$132.46$140.55320,800——
2019-08-30$133.67$141.84426,500——
2019-08-29$131.98$140.05396,300——
2019-08-28$130.72$138.71247,200——
2019-08-27$130.53$138.51379,300——
2019-08-26$129.23$137.13374,600——
2019-08-23$129.43$137.34479,100——
2019-08-22$132.58$140.68374,700——
2019-08-21$132.66$140.77298,800——
2019-08-20$132.07$140.14583,300——
2019-08-19$131.21$139.23454,500——
2019-08-16$129.29$137.19426,300——
2019-08-15$126.49$134.22410,300——
2019-08-14$127.00$134.76514,300——
2019-08-13$128.56$136.42809,200——
2019-08-12$128.51$136.36327,300——
2019-08-09$130.58$138.56328,800——
2019-08-08$132.47$140.57542,800——
2019-08-07$129.34$137.24606,100——
2019-08-06$128.44$136.291,038,100——
2019-08-05$128.02$135.84903,000——
2019-08-02$135.11$143.37570,300——
2019-08-01$137.41$145.81790,800——
2019-07-31$139.33$147.841,282,000——
2019-07-30$138.26$146.712,994,200——
2019-07-29$170.73$181.16432,500——
2019-07-26$171.04$181.49332,300——
2019-07-25$168.14$178.41284,800——
2019-07-24$168.98$179.31218,600——
2019-07-23$169.35$179.70288,900——
2019-07-22$167.72$177.97349,300——
2019-07-19$165.79$175.92301,300——
2019-07-18$168.55$178.85351,300——
2019-07-17$168.42$178.71229,200——
2019-07-16$169.02$179.35274,200——
2019-07-15$170.87$181.31242,200——
2019-07-12$170.24$180.64167,100——
2019-07-11$169.50$179.86223,900——
2019-07-10$168.36$178.65214,100——
2019-07-09$167.58$177.82321,400——
2019-07-08$167.14$177.35349,900——
2019-07-05$168.97$179.30227,100——
2019-07-03$167.84$178.10281,800——
2019-07-02$165.07$175.16291,000——
2019-07-01$163.65$173.65269,400——
2019-06-28$160.94$170.77727,500——
2019-06-27$158.97$168.68377,600——
2019-06-26$158.14$167.80394,800——
2019-06-25$160.99$170.83338,600——
2019-06-24$161.84$171.73251,200——
2019-06-21$161.47$171.34791,600——
2019-06-20$160.42$170.22288,400——
2019-06-19$160.39$170.19221,700——
2019-06-18$159.43$169.17349,500——
2019-06-17$159.03$168.75170,800——
2019-06-14$158.58$168.27240,900——
2019-06-13$158.60$168.29169,600——
2019-06-12$157.28$166.89185,000——
2019-06-11$157.11$166.71319,000——
2019-06-10$159.02$168.74412,000——
2019-06-07$157.48$167.10308,100——
2019-06-06$154.21$163.63331,100——
2019-06-05$154.47$163.91234,600——
2019-06-04$151.34$160.59427,000——
2019-06-03$149.85$159.01412,300——
2019-05-31$151.30$160.55306,800——
2019-05-30$152.62$161.95249,500——
2019-05-29$151.56$160.82265,700——
2019-05-28$152.44$161.76447,700——
2019-05-24$154.02$163.43176,600——
2019-05-23$152.72$162.05276,400——
2019-05-22$155.01$164.48196,700——
2019-05-21$154.06$163.47202,300——
2019-05-20$152.45$161.77410,400——
2019-05-17$153.52$162.90264,500——
2019-05-16$154.97$164.44315,200——
2019-05-15$152.57$161.89546,400——
2019-05-14$151.44$160.69408,800——
2019-05-13$150.00$159.17564,700——
2019-05-10$153.86$163.26695,200——
2019-05-09$152.97$162.32502,000——
2019-05-08$153.70$163.09671,200——
2019-05-07$155.19$164.671,192,700——
2019-05-06$161.49$171.36854,800——
2019-05-03$159.98$169.76273,500——
2019-05-02$157.96$167.61322,300——
2019-05-01$156.48$166.04325,900——
2019-04-30$158.97$168.68375,200——
2019-04-29$157.76$167.40414,500——
2019-04-26$158.88$168.59335,600——
2019-04-25$158.04$167.70301,900——
2019-04-24$159.49$169.24288,800——
2019-04-23$159.48$169.23329,700——
2019-04-22$158.10$167.76218,500——
2019-04-18$157.20$166.81359,600——
2019-04-17$156.57$166.14339,500——
2019-04-16$158.76$168.46288,900——
2019-04-15$159.93$169.70286,100——
2019-04-12$159.38$169.12247,800——
2019-04-11$158.44$168.12268,900——
2019-04-10$157.28$166.89335,000——
2019-04-09$156.60$166.17247,600——
2019-04-08$156.56$166.13360,100——
2019-04-05$155.09$164.57242,000——
2019-04-04$153.56$162.94286,800——
2019-04-03$153.24$162.60562,200——
2019-04-02$153.10$162.46397,700——
2019-04-01$154.98$164.45401,800——
2019-03-29$151.68$160.95566,800——
2019-03-28$150.04$159.21516,500——
2019-03-27$148.49$157.56314,400——
2019-03-26$148.04$157.09348,300——
2019-03-25$146.10$155.03402,200——
2019-03-22$145.91$154.83332,600——
2019-03-21$148.39$157.46294,300——
2019-03-20$146.45$155.40287,100——
2019-03-19$147.11$156.10298,000——
2019-03-18$147.21$156.21523,900——
2019-03-15$145.04$153.90636,700——
2019-03-14$144.13$152.94429,300——
2019-03-13$144.93$153.79407,300——
2019-03-12$144.25$153.07346,600——
2019-03-11$144.16$152.97632,700——
2019-03-08$141.25$149.88361,800——
2019-03-07$141.69$150.35500,400——
2019-03-06$142.72$151.44273,100——
2019-03-05$143.50$152.27293,400——
2019-03-04$143.88$152.67378,400——
2019-03-01$144.94$153.80450,300——
2019-02-28$142.30$151.00430,100——
2019-02-27$143.86$152.65378,500——
2019-02-26$143.12$151.87338,700——
2019-02-25$142.33$151.03371,200——
2019-02-22$142.30$151.00366,100——
2019-02-21$141.80$150.47512,400——
2019-02-20$141.10$149.72382,100——
2019-02-19$141.63$150.28471,300——
2019-02-15$143.35$152.11391,400——
2019-02-14$142.56$151.27350,200——
2019-02-13$141.49$150.14483,200——
2019-02-12$141.39$150.03508,400——
2019-02-11$140.63$149.22720,800——
2019-02-08$138.74$147.22634,500——
2019-02-07$139.15$147.65967,600——
2019-02-06$143.01$151.752,048,200——
2019-02-05$141.00$149.623,795,700——
2019-02-04$143.25$152.001,640,100——
2019-02-01$138.34$146.79727,700——
2019-01-31$135.89$144.19833,500——
2019-01-30$133.91$142.09438,800——
2019-01-29$131.97$140.03392,700——
2019-01-28$132.18$140.26584,000——
2019-01-25$131.87$139.93367,500——
2019-01-24$130.37$138.34319,100——
2019-01-23$130.01$137.95430,100——
2019-01-22$129.88$137.82563,900——
2019-01-18$129.74$137.67751,500——
2019-01-17$129.11$137.00342,700——
2019-01-16$129.10$136.99558,600——
2019-01-15$129.00$136.88375,300——
2019-01-14$127.30$135.08358,100——
2019-01-11$129.11$137.00462,500——
2019-01-10$128.24$136.08487,000——
2019-01-09$126.95$134.71788,800——
2019-01-08$128.46$136.31558,500——
2019-01-07$126.34$134.06991,900——
2019-01-04$126.36$134.08665,000——
2019-01-03$123.19$130.72776,500——
2019-01-02$125.85$133.54561,000——