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 )

449.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 28, 2021 234.02 234.02 230.94 231.84 575,530 -1.27(-0.54%)
May 27, 2021 231.74 234.38 231.15 233.11 908,100 +0.96(+0.41%)
May 26, 2021 232.96 233.28 230.07 232.15 538,483 +0.42(+0.18%)
May 25, 2021 234.08 234.25 230.64 231.73 496,576 -0.98(-0.42%)
May 24, 2021 232.49 234.21 231.85 232.71 435,671 +0.76(+0.33%)
May 21, 2021 231.97 235.12 231.30 231.95 571,387 +0.08(+0.03%)
May 20, 2021 227.71 233.87 226.89 231.87 567,352 +4.74(+2.09%)
May 19, 2021 223.32 227.16 221.50 227.13 667,023 +1.59(+0.70%)
May 18, 2021 229.52 229.52 225.19 225.54 816,121 -3.16(-1.38%)
May 17, 2021 228.95 230.11 227.43 228.70 365,923 -2.40(-1.04%)
May 14, 2021 230.98 232.79 230.32 231.10 385,315 +1.50(+0.65%)
May 13, 2021 224.45 230.06 224.14 229.60 587,964 +6.59(+2.96%)
May 12, 2021 225.16 227.21 222.82 223.01 452,868 -2.30(-1.02%)
May 11, 2021 229.77 229.94 224.22 225.31 1,088,511 -5.85(-2.53%)
May 10, 2021 232.65 235.54 231.16 231.16 634,358 -2.84(-1.21%)
May 07, 2021 231.48 234.33 230.54 234.00 700,165 +2.57(+1.11%)
May 06, 2021 231.00 232.76 227.17 231.43 646,448 +0.49(+0.21%)
May 05, 2021 228.24 233.97 220.75 230.94 1,693,039 +5.45(+2.42%)
May 04, 2021 230.86 239.09 219.30 225.49 2,727,169 +28.08(+14.22%)
May 03, 2021 197.21 198.35 196.04 197.41 472,637 +1.53(+0.78%)
Apr 30, 2021 196.29 197.80 195.53 195.88 433,200 -2.12(-1.07%)
Apr 29, 2021 198.47 198.86 197.15 198.00 368,186 +0.53(+0.27%)
Apr 28, 2021 198.53 199.48 197.27 197.47 372,776 -0.66(-0.33%)
Apr 27, 2021 197.74 198.48 196.75 198.13 386,352 +0.50(+0.25%)
Apr 26, 2021 199.49 199.97 197.14 197.63 528,717 -1.79(-0.90%)
Apr 23, 2021 196.20 200.37 196.20 199.42 603,400 +3.82(+1.95%)
Apr 22, 2021 193.51 197.00 192.84 195.60 535,769 +2.18(+1.13%)
Apr 21, 2021 191.48 194.33 191.48 193.42 529,402 +1.99(+1.04%)
Apr 20, 2021 191.27 192.81 189.45 191.43 638,438 -0.51(-0.27%)
Apr 19, 2021 191.46 192.63 190.90 191.94 365,355 -0.04(-0.02%)
Apr 16, 2021 191.02 192.89 191.02 191.98 527,700 +1.38(+0.72%)
Apr 15, 2021 189.57 191.21 189.07 190.60 332,581 +1.99(+1.06%)
Apr 14, 2021 189.37 191.50 188.16 188.61 471,780 -0.46(-0.24%)
Apr 13, 2021 187.99 189.94 187.61 189.07 622,962 +0.62(+0.33%)
Apr 12, 2021 187.74 190.28 187.03 188.45 658,817 +0.26(+0.14%)
Apr 09, 2021 186.76 188.24 185.94 188.19 979,800 +1.59(+0.85%)
Apr 08, 2021 187.44 189.17 186.39 186.60 678,285 -0.50(-0.27%)
Apr 07, 2021 189.55 191.35 185.27 187.10 2,214,216 -2.18(-1.15%)
Apr 06, 2021 189.18 190.31 188.16 189.28 1,013,968 -0.61(-0.32%)
Apr 05, 2021 188.11 191.64 187.92 189.89 581,458 +2.62(+1.40%)
Apr 01, 2021 184.10 188.11 183.48 187.27 740,400 +4.72(+2.59%)
Mar 31, 2021 181.30 183.37 181.30 182.55 750,840 +0.82(+0.45%)
Mar 30, 2021 181.81 182.35 181.44 181.73 833,594 +0.04(+0.02%)
Mar 29, 2021 184.95 185.99 181.15 181.69 663,471 -4.15(-2.23%)
Mar 26, 2021 183.44 185.93 182.36 185.84 1,135,800 +4.04(+2.22%)
Mar 25, 2021 181.55 182.54 179.59 181.80 885,844 +0.70(+0.39%)
Mar 24, 2021 182.34 184.48 180.79 181.10 691,404 -0.52(-0.29%)
Mar 23, 2021 182.75 183.57 180.73 181.62 477,659 -1.42(-0.78%)
Mar 22, 2021 183.08 184.32 182.62 183.04 410,636 +0.19(+0.10%)
Mar 19, 2021 182.53 184.23 181.72 182.85 772,500 -0.25(-0.14%)
Mar 18, 2021 183.44 186.41 182.61 183.10 631,755 -1.40(-0.76%)
Mar 17, 2021 187.35 187.64 182.76 184.50 511,105 -2.91(-1.55%)
Mar 16, 2021 185.73 187.72 184.43 187.41 395,248 +1.69(+0.91%)
Mar 15, 2021 185.76 186.64 185.00 185.72 419,176 -1.10(-0.59%)
Mar 12, 2021 186.11 186.94 185.47 186.82 417,500 +0.59(+0.32%)
Mar 11, 2021 185.30 188.00 184.98 186.23 388,541 +2.20(+1.20%)
Mar 10, 2021 183.72 186.00 183.59 184.03 402,697 +0.42(+0.23%)
Mar 09, 2021 187.51 188.99 183.14 183.61 700,734 -2.99(-1.60%)
Mar 08, 2021 185.68 189.73 185.16 186.60 546,162 +3.13(+1.71%)
Mar 05, 2021 180.37 184.19 175.18 183.47 441,400 +5.70(+3.21%)
Mar 04, 2021 182.06 182.64 176.25 177.77 579,975 -4.86(-2.66%)
Mar 03, 2021 182.40 185.04 180.58 182.63 399,011 -0.64(-0.35%)
Mar 02, 2021 183.36 184.34 180.56 183.27 555,448 -0.92(-0.50%)
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.