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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$160.19$169.98282,900——
2020-12-30$158.55$168.24202,400——
2020-12-29$158.38$168.06171,600——
2020-12-28$159.21$168.94206,500——
2020-12-24$158.63$168.32150,900——
2020-12-23$157.04$166.64308,000——
2020-12-22$156.43$165.99243,200——
2020-12-21$156.50$166.06367,100——
2020-12-18$157.94$167.59966,700——
2020-12-17$157.05$166.65351,300——
2020-12-16$157.31$166.92307,500——
2020-12-15$157.81$167.45295,500——
2020-12-14$154.59$164.04319,500——
2020-12-11$154.77$164.23330,900——
2020-12-10$156.01$165.54362,400——
2020-12-09$154.58$164.03373,100——
2020-12-08$153.62$163.01295,000——
2020-12-07$155.54$165.04357,100——
2020-12-04$154.92$164.39290,300——
2020-12-03$152.70$162.03306,900——
2020-12-02$154.10$163.52255,100——
2020-12-01$153.95$163.36430,200——
2020-11-30$152.00$161.29557,000——
2020-11-27$152.55$161.87153,800——
2020-11-25$153.87$163.27200,800——
2020-11-24$154.68$164.13482,900——
2020-11-23$152.61$161.94250,000——
2020-11-20$152.56$161.88351,000——
2020-11-19$152.27$161.58359,900——
2020-11-18$154.02$163.43365,600——
2020-11-17$158.71$168.41452,500——
2020-11-16$159.02$168.74419,300——
2020-11-13$157.98$167.63440,100——
2020-11-12$153.00$162.35264,500——
2020-11-11$156.80$166.38320,500——
2020-11-10$157.44$167.06638,800——
2020-11-09$155.85$165.37967,000——
2020-11-06$147.98$157.02497,300——
2020-11-05$146.25$155.19558,800——
2020-11-04$142.26$150.95767,500——
2020-11-03$140.80$149.401,162,800——
2020-11-02$125.02$132.66591,100——
2020-10-30$120.10$127.44580,900——
2020-10-29$118.28$125.51265,300——
2020-10-28$117.45$124.63517,600——
2020-10-27$121.94$129.39277,500——
2020-10-26$124.03$131.61346,700——
2020-10-23$128.13$135.96203,300——
2020-10-22$127.52$135.31216,000——
2020-10-21$127.88$135.69371,100——
2020-10-20$125.44$133.11400,300——
2020-10-19$124.34$131.94499,800——
2020-10-16$130.07$138.02465,800——
2020-10-15$129.59$137.51741,400——
2020-10-14$124.77$132.39558,200——
2020-10-13$128.00$135.821,005,200——
2020-10-12$126.81$134.56406,800——
2020-10-09$126.40$134.12653,700——
2020-10-08$126.83$134.58553,000——
2020-10-07$125.62$133.30482,000——
2020-10-06$124.21$131.80396,600——
2020-10-05$125.98$133.68300,800——
2020-10-02$125.34$133.00295,600——
2020-10-01$125.72$133.40302,900——
2020-09-30$124.95$132.59366,500——
2020-09-29$125.23$132.88291,400——
2020-09-28$126.53$134.26325,200——
2020-09-25$125.65$133.33350,100——
2020-09-24$123.06$130.58358,600——
2020-09-23$124.00$131.58344,800——
2020-09-22$126.71$134.45407,300——
2020-09-21$126.41$134.13367,900——
2020-09-18$131.13$139.14544,000——
2020-09-17$132.32$140.41323,400——
2020-09-16$132.97$141.10399,000——
2020-09-15$134.19$142.39307,000——
2020-09-14$132.56$140.66473,300——
2020-09-11$126.64$134.38257,800——
2020-09-10$127.92$135.74328,200——
2020-09-09$131.28$139.30357,400——
2020-09-08$128.60$136.46322,700——
2020-09-04$131.18$139.20429,900——
2020-09-03$131.58$139.62494,100——
2020-09-02$134.00$142.19248,100——
2020-09-01$130.06$138.01264,700——
2020-08-31$129.82$137.75278,400——
2020-08-28$131.48$139.51300,100——
2020-08-27$130.72$138.71194,400——
2020-08-26$131.51$139.55251,600——
2020-08-25$132.06$140.13365,700——
2020-08-24$131.65$139.70473,600——
2020-08-21$128.14$135.97275,600——
2020-08-20$127.76$135.57298,900——
2020-08-19$127.62$135.42310,900——
2020-08-18$127.64$135.44251,200——
2020-08-17$128.02$135.84352,100——
2020-08-14$129.49$137.40157,500——
2020-08-13$131.13$139.14203,000——
2020-08-12$130.79$138.78462,500——
2020-08-11$131.58$139.62398,900——
2020-08-10$132.63$140.73331,700——
2020-08-07$131.54$139.58455,000——
2020-08-06$130.66$138.64374,200——
2020-08-05$129.39$137.30492,000——
2020-08-04$126.30$134.021,155,500——
2020-08-03$125.66$133.34897,900——
2020-07-31$124.64$132.26578,200——
2020-07-30$125.60$133.28258,400——
2020-07-29$126.74$134.49236,900——
2020-07-28$123.85$131.42294,600——
2020-07-27$125.37$133.03317,800——
2020-07-24$124.69$132.31378,700——
2020-07-23$125.87$133.56578,700——
2020-07-22$124.67$132.29194,200——
2020-07-21$123.38$130.92245,200——
2020-07-20$123.37$130.91386,600——
2020-07-17$123.09$130.61472,200——
2020-07-16$124.51$132.12345,400——
2020-07-15$126.74$134.49498,700——
2020-07-14$119.89$127.22601,300——
2020-07-13$119.51$126.81477,000——
2020-07-10$118.94$126.21315,400——
2020-07-09$118.16$125.38369,200——
2020-07-08$121.84$129.29438,800——
2020-07-07$121.01$128.40816,000——
2020-07-06$122.53$130.02565,400——
2020-07-02$120.33$127.68328,000——
2020-07-01$120.03$127.36362,500——
2020-06-30$121.33$128.74474,500——
2020-06-29$119.26$126.55403,600——
2020-06-26$117.85$125.051,404,500——
2020-06-25$119.19$126.47668,100——
2020-06-24$115.66$122.73532,900——
2020-06-23$122.14$129.60434,000——
2020-06-22$122.09$129.55505,400——
2020-06-19$120.03$127.36751,800——
2020-06-18$121.87$129.32460,400——
2020-06-17$121.16$128.56533,500——
2020-06-16$122.08$129.54582,400——
2020-06-15$120.68$128.05801,000——
2020-06-12$118.73$125.99800,200——
2020-06-11$116.80$123.94686,300——
2020-06-10$127.03$134.79724,800——
2020-06-09$131.24$139.26439,800——
2020-06-08$137.69$146.10628,700——
2020-06-05$135.00$143.25459,800——
2020-06-04$130.58$138.56442,000——
2020-06-03$132.09$140.16578,400——
2020-06-02$126.75$134.50469,000——
2020-06-01$122.24$129.71545,500——
2020-05-29$121.70$129.14506,300——
2020-05-28$121.75$129.19344,600——
2020-05-27$122.88$130.39357,400——
2020-05-26$121.10$128.50437,200——
2020-05-22$117.61$124.80440,800——
2020-05-21$116.27$123.38349,400——
2020-05-20$118.21$125.43403,800——
2020-05-19$115.40$122.45587,500——
2020-05-18$118.80$126.06490,200——
2020-05-15$111.53$118.35359,800——
2020-05-14$110.64$117.40500,000——
2020-05-13$109.92$116.64864,900——
2020-05-12$116.11$123.21651,400——
2020-05-11$118.98$126.25653,900——
2020-05-08$122.58$130.07795,800——
2020-05-07$123.81$131.381,004,300——
2020-05-06$115.02$122.05656,100——
2020-05-05$115.99$123.08464,100——
2020-05-04$116.30$123.41442,600——
2020-05-01$114.92$121.94656,600——
2020-04-30$118.81$126.07663,900——
2020-04-29$121.26$128.67603,300——
2020-04-28$114.75$121.76623,100——
2020-04-27$113.95$120.91449,300——
2020-04-24$109.76$116.47827,900——
2020-04-23$107.58$114.15392,600——
2020-04-22$105.26$111.69355,600——
2020-04-21$101.58$107.791,142,600——
2020-04-20$104.17$110.54404,800——
2020-04-17$105.96$112.44534,300——
2020-04-16$99.11$105.17451,700——
2020-04-15$102.60$108.87408,100——
2020-04-14$105.97$112.45595,800——
2020-04-13$105.78$112.24339,800——
2020-04-09$106.89$113.42643,400——
2020-04-08$104.97$111.38566,000——
2020-04-07$101.16$107.34958,300——
2020-04-06$99.86$105.961,222,300——
2020-04-03$91.82$97.43806,300——
2020-04-02$94.10$99.851,204,500——
2020-04-01$93.29$98.99781,100——
2020-03-31$99.57$105.651,763,600——
2020-03-30$107.81$114.401,255,900——
2020-03-27$104.79$111.191,725,600——
2020-03-26$105.12$111.542,848,100——
2020-03-25$90.31$95.831,763,000——
2020-03-24$91.66$97.26821,500——
2020-03-23$85.02$90.221,139,800——
2020-03-20$83.24$88.331,417,100——
2020-03-19$92.95$98.631,011,000——
2020-03-18$83.38$88.481,332,800——
2020-03-17$90.01$95.511,277,100——
2020-03-16$92.75$98.421,447,300——
2020-03-13$106.31$112.811,578,100——
2020-03-12$102.34$108.592,323,700——
2020-03-11$107.18$113.731,752,000——
2020-03-10$114.11$121.081,808,300——
2020-03-09$110.12$116.851,932,400——
2020-03-06$120.16$127.501,125,900——
2020-03-05$125.58$133.251,887,100——
2020-03-04$126.02$133.722,047,800——
2020-03-03$125.84$133.531,429,800——
2020-03-02$129.80$137.732,231,200——
2020-02-28$129.39$137.301,424,200——
2020-02-27$131.29$139.31979,400——
2020-02-26$138.64$147.11732,300——
2020-02-25$141.10$149.72731,200——
2020-02-24$149.18$158.30629,900——
2020-02-21$155.46$164.96466,600——
2020-02-20$154.95$164.42500,200——
2020-02-19$153.70$163.09411,600——
2020-02-18$152.66$161.99594,500——
2020-02-14$152.41$161.72475,700——
2020-02-13$150.88$160.10699,800——
2020-02-12$151.55$160.811,430,400——
2020-02-11$152.08$161.371,023,500——
2020-02-10$149.17$158.291,715,300——
2020-02-07$152.58$161.90565,100——
2020-02-06$154.29$163.72794,700——
2020-02-05$154.31$163.741,664,700——
2020-02-04$154.00$163.412,092,700——
2020-02-03$163.85$173.86623,300——
2020-01-31$160.78$170.61386,400——
2020-01-30$163.25$173.23250,500——
2020-01-29$162.14$172.05240,500——
2020-01-28$161.55$171.42404,900——
2020-01-27$159.63$169.38310,500——
2020-01-24$160.57$170.38217,400——
2020-01-23$161.27$171.13186,000——
2020-01-22$160.93$170.76474,700——
2020-01-21$161.23$171.08413,200——
2020-01-17$161.17$171.02369,200——
2020-01-16$160.92$170.75631,800——
2020-01-15$158.85$168.56438,200——
2020-01-14$158.87$168.58257,700——
2020-01-13$160.93$170.76330,500——
2020-01-10$159.39$169.13335,700——
2020-01-09$161.16$171.01382,000——
2020-01-08$158.65$168.35556,100——
2020-01-07$156.58$166.15477,200——
2020-01-06$158.86$168.57473,000——
2020-01-03$155.98$165.51447,900——
2020-01-02$156.04$165.58769,100——