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 )

448.78 +2.47 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 324.99 326.79 310.59 312.25 1,112,207 -12.75(-3.92%)
Nov 29, 2021 324.52 327.30 323.71 325.00 522,123 +3.78(+1.18%)
Nov 26, 2021 322.92 329.81 319.42 321.22 325,460 -4.89(-1.50%)
Nov 24, 2021 321.61 326.14 319.58 326.11 691,252 +2.11(+0.65%)
Nov 23, 2021 321.42 328.94 319.88 324.00 410,736 +2.17(+0.67%)
Nov 22, 2021 334.53 337.14 321.71 321.83 410,887 -12.72(-3.80%)
Nov 19, 2021 338.16 341.64 334.43 334.55 472,494 -0.56(-0.17%)
Nov 18, 2021 336.74 338.70 334.85 335.11 296,879 +0.09(+0.03%)
Nov 17, 2021 333.45 338.11 331.29 335.02 271,160 +2.40(+0.72%)
Nov 16, 2021 333.58 340.15 331.80 332.62 378,826 -1.04(-0.31%)
Nov 15, 2021 332.66 335.20 331.21 333.66 185,055 +1.62(+0.49%)
Nov 12, 2021 330.62 334.39 329.45 332.04 214,899 +2.46(+0.75%)
Nov 11, 2021 330.88 334.63 327.51 329.58 440,581 +0.05(+0.02%)
Nov 10, 2021 337.00 329.53 285,601 -9.81(-2.89%)
Nov 09, 2021 334.35 339.59 332.78 339.34 420,371 +5.49(+1.64%)
Nov 08, 2021 334.40 335.58 330.71 333.85 342,535 +2.39(+0.72%)
Nov 05, 2021 332.37 336.15 326.73 331.46 385,752 +0.75(+0.23%)
Nov 04, 2021 327.53 335.81 327.53 330.71 528,099 +5.09(+1.56%)
Nov 03, 2021 336.69 336.85 319.10 325.62 746,952 -14.07(-4.14%)
Nov 02, 2021 362.82 369.00 330.33 339.69 1,384,193 +11.29(+3.44%)
Nov 01, 2021 331.89 328.15 324.71 328.40 671,057 -3.51(-1.06%)
Oct 29, 2021 324.82 332.30 324.04 331.91 471,074 +5.07(+1.55%)
Oct 28, 2021 323.26 327.73 323.26 326.84 366,297 +5.96(+1.86%)
Oct 27, 2021 325.83 325.76 319.79 320.88 375,464 -5.54(-1.70%)
Oct 26, 2021 323.51 327.21 326.42 331,195 +3.23(+1.00%)
Oct 25, 2021 325.34 326.39 321.66 323.19 432,637 -1.32(-0.41%)
Oct 22, 2021 320.20 324.77 319.81 324.51 424,425 +4.68(+1.46%)
Oct 21, 2021 314.72 319.94 314.72 319.83 529,608 +4.67(+1.48%)
Oct 20, 2021 320.33 320.33 312.92 315.16 363,140 -4.80(-1.50%)
Oct 19, 2021 317.05 320.39 317.05 319.96 340,895 +4.10(+1.30%)
Oct 18, 2021 310.78 316.47 309.50 315.86 257,291 +4.58(+1.47%)
Oct 15, 2021 312.43 314.72 311.07 311.28 330,799 +0.97(+0.31%)
Oct 14, 2021 308.99 310.36 306.38 310.31 457,953 +3.91(+1.28%)
Oct 13, 2021 303.13 306.87 302.75 306.40 326,121 +5.34(+1.77%)
Oct 12, 2021 303.83 304.49 299.88 301.06 452,354 -0.42(-0.14%)
Oct 11, 2021 302.59 305.13 301.25 301.48 250,478 -2.62(-0.86%)
Oct 08, 2021 305.54 307.47 302.96 304.10 383,311 -1.20(-0.39%)
Oct 07, 2021 307.86 309.76 305.09 305.30 667,118 +1.10(+0.36%)
Oct 06, 2021 308.21 310.50 299.88 304.20 836,430 -7.26(-2.33%)
Oct 05, 2021 307.46 313.53 306.83 311.46 507,525 +6.33(+2.07%)
Oct 04, 2021 304.89 309.70 299.98 305.13 675,107 -1.07(-0.35%)
Oct 01, 2021 305.48 309.47 302.49 306.20 883,418 +2.32(+0.76%)
Sep 30, 2021 309.22 309.69 302.69 303.88 561,702 -3.97(-1.29%)
Sep 29, 2021 306.38 310.94 305.02 307.85 464,704 +4.07(+1.34%)
Sep 28, 2021 312.22 313.42 303.61 303.78 621,760 -11.33(-3.60%)
Sep 27, 2021 323.87 323.93 312.84 315.11 411,762 -9.58(-2.95%)
Sep 24, 2021 321.89 327.19 321.89 324.69 332,356 +0.44(+0.14%)
Sep 23, 2021 319.75 324.80 319.75 324.25 524,865 +7.70(+2.43%)
Sep 22, 2021 309.32 319.40 308.95 316.55 729,303 +9.05(+2.94%)
Sep 21, 2021 314.06 316.27 307.36 307.50 868,499 -4.28(-1.37%)
Sep 20, 2021 304.02 312.03 302.20 311.78 421,225 +1.45(+0.47%)
Sep 17, 2021 314.97 317.33 309.28 310.33 1,463,000 -5.60(-1.77%)
Sep 16, 2021 316.74 317.91 313.30 315.93 379,753 -1.04(-0.33%)
Sep 15, 2021 310.66 317.66 309.27 316.97 551,616 +6.37(+2.05%)
Sep 14, 2021 310.89 314.31 310.00 310.60 361,599 +1.26(+0.41%)
Sep 13, 2021 314.74 314.90 306.09 309.34 477,770 -4.32(-1.38%)
Sep 10, 2021 316.51 317.39 312.53 313.66 505,747 -2.21(-0.70%)
Sep 09, 2021 312.46 318.30 312.11 315.87 532,500 +3.29(+1.05%)
Sep 08, 2021 311.49 314.51 309.69 312.58 391,985 +0.80(+0.26%)
Sep 07, 2021 313.48 313.69 307.07 311.78 583,226 -1.57(-0.50%)
Sep 03, 2021 310.46 317.43 310.46 313.35 368,838 +1.55(+0.50%)
Sep 02, 2021 310.98 312.44 309.07 311.80 422,853 +2.49(+0.81%)
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.