Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

440.38 -9.23 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 149.08 154.52 146.67 154.08 632,933 +7.41(+5.05%)
Oct 30, 2019 145.86 146.77 145.01 146.67 476,346 +1.56(+1.08%)
Oct 29, 2019 145.85 146.77 144.66 145.11 466,162 -0.99(-0.68%)
Oct 28, 2019 146.95 148.00 145.38 146.10 260,025 +0.06(+0.04%)
Oct 25, 2019 144.21 146.75 144.08 146.04 744,600 +1.61(+1.11%)
Oct 24, 2019 143.47 144.68 143.00 144.43 1,302,642 +1.59(+1.11%)
Oct 23, 2019 142.80 143.72 141.98 142.84 526,733 -0.14(-0.10%)
Oct 22, 2019 145.15 146.71 142.95 142.98 496,562 -2.09(-1.44%)
Oct 21, 2019 145.43 145.68 144.54 145.07 806,641 +0.56(+0.39%)
Oct 18, 2019 144.70 145.05 143.13 144.51 394,300 -0.26(-0.18%)
Oct 17, 2019 146.00 146.00 143.78 144.77 385,794 -0.91(-0.62%)
Oct 16, 2019 145.89 146.12 144.59 145.68 456,297 -0.07(-0.05%)
Oct 15, 2019 143.97 145.89 143.82 145.75 317,967 +1.78(+1.24%)
Oct 14, 2019 144.71 145.01 143.48 143.97 453,956 -1.18(-0.81%)
Oct 11, 2019 144.99 146.32 144.46 145.15 273,400 +2.04(+1.43%)
Oct 10, 2019 141.97 143.58 141.97 143.11 248,958 +1.28(+0.90%)
Oct 09, 2019 141.68 142.39 141.19 141.83 232,221 +1.24(+0.88%)
Oct 08, 2019 141.54 142.57 140.35 140.59 408,678 -1.98(-1.39%)
Oct 07, 2019 142.33 143.74 141.80 142.57 380,918 -0.68(-0.47%)
Oct 04, 2019 141.16 143.53 141.16 143.25 257,300 +2.62(+1.86%)
Oct 03, 2019 138.84 140.74 136.70 140.63 478,751 +1.86(+1.34%)
Oct 02, 2019 139.75 139.97 137.97 138.77 835,841 -2.09(-1.48%)
Oct 01, 2019 143.22 144.44 140.71 140.86 600,153 -2.13(-1.49%)
Sep 30, 2019 142.10 143.30 141.63 142.99 805,216 +0.89(+0.63%)
Sep 27, 2019 144.46 144.46 140.57 142.10 819,600 -1.79(-1.24%)
Sep 26, 2019 143.93 144.50 141.80 143.89 579,647 +0.40(+0.28%)
Sep 25, 2019 143.00 143.88 141.42 143.49 760,067 +0.21(+0.15%)
Sep 24, 2019 143.43 143.49 141.88 143.28 855,323 +0.64(+0.45%)
Sep 23, 2019 142.83 143.46 142.07 142.64 1,125,145 -1.00(-0.70%)
Sep 20, 2019 141.01 143.76 140.41 143.64 1,421,000 +3.51(+2.50%)
Sep 19, 2019 139.07 140.23 138.66 140.13 514,963 +0.96(+0.69%)
Sep 18, 2019 139.96 139.96 137.96 139.17 521,747 -0.16(-0.11%)
Sep 17, 2019 138.93 139.42 137.35 139.33 416,485 +0.66(+0.48%)
Sep 16, 2019 136.41 139.39 136.03 138.67 648,951 +1.57(+1.15%)
Sep 13, 2019 137.49 138.44 136.69 137.10 404,300 -0.23(-0.17%)
Sep 12, 2019 137.97 139.24 137.32 137.33 438,623 +0.56(+0.41%)
Sep 11, 2019 134.06 136.81 132.91 136.77 299,609 +2.13(+1.58%)
Sep 10, 2019 136.13 136.57 133.79 134.64 493,668 -2.28(-1.67%)
Sep 09, 2019 138.22 138.23 136.22 136.92 601,572 -0.27(-0.20%)
Sep 06, 2019 137.15 138.06 136.59 137.19 241,600 +0.39(+0.29%)
Sep 05, 2019 136.48 137.71 135.96 136.80 291,235 +1.82(+1.35%)
Sep 04, 2019 133.93 135.02 133.19 134.98 255,194 +2.52(+1.90%)
Sep 03, 2019 132.73 133.73 131.58 132.46 325,755 -1.21(-0.91%)
Aug 30, 2019 133.08 134.18 132.65 133.67 426,900 +1.69(+1.28%)
Aug 29, 2019 132.09 132.95 131.55 131.98 399,988 +1.26(+0.96%)
Aug 28, 2019 129.56 131.17 128.88 130.72 247,525 +0.19(+0.15%)
Aug 27, 2019 130.42 131.37 129.50 130.53 379,272 +1.30(+1.01%)
Aug 26, 2019 130.44 130.74 128.36 129.23 374,614 -0.20(-0.15%)
Aug 23, 2019 132.09 132.89 129.01 129.43 479,500 -3.15(-2.38%)
Aug 22, 2019 133.42 133.42 130.83 132.58 374,686 -0.08(-0.06%)
Aug 21, 2019 132.96 133.96 132.20 132.66 298,752 +0.59(+0.45%)
Aug 20, 2019 131.37 132.63 130.53 132.07 583,267 +0.86(+0.66%)
Aug 19, 2019 131.01 131.69 129.91 131.21 454,520 +1.92(+1.49%)
Aug 16, 2019 127.74 129.69 127.34 129.29 433,500 +2.80(+2.21%)
Aug 15, 2019 127.49 128.06 124.77 126.49 411,559 -0.51(-0.40%)
Aug 14, 2019 127.35 129.52 126.84 127.00 514,329 -1.56(-1.21%)
Aug 13, 2019 127.80 131.35 127.69 128.56 811,289 +0.08(+0.06%)
Aug 12, 2019 129.70 129.70 127.60 128.48 310,940 -2.10(-1.61%)
Aug 09, 2019 131.89 133.11 129.92 130.58 328,700 -1.89(-1.43%)
Aug 08, 2019 130.56 133.49 130.28 132.47 542,780 +3.13(+2.42%)
Aug 07, 2019 127.56 130.38 125.86 129.34 606,130 +0.90(+0.70%)
Aug 06, 2019 128.88 129.63 125.85 128.44 1,038,042 +0.42(+0.33%)
Aug 05, 2019 133.00 133.30 127.58 128.02 903,020 -7.09(-5.25%)
Aug 02, 2019 136.91 136.98 134.50 135.11 570,300 -2.30(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.