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 )

428.64 +9.60 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 344.73 351.98 343.71 350.31 421,502 +7.77(+2.27%)
Jun 29, 2023 338.93 343.33 336.79 342.54 393,056 +3.98(+1.18%)
Jun 28, 2023 339.32 342.99 336.33 338.56 471,931 -0.53(-0.16%)
Jun 27, 2023 338.28 341.27 334.39 339.09 555,996 +2.16(+0.64%)
Jun 26, 2023 338.24 341.46 336.37 336.93 555,509 -1.26(-0.37%)
Jun 23, 2023 342.67 344.88 338.19 338.19 732,304 -7.76(-2.24%)
Jun 22, 2023 349.10 350.43 344.99 345.95 452,519 -4.50(-1.28%)
Jun 21, 2023 353.21 353.21 349.11 350.45 401,747 -2.91(-0.82%)
Jun 20, 2023 354.10 357.84 351.84 353.36 483,044 -3.18(-0.89%)
Jun 16, 2023 357.91 363.12 354.29 356.54 1,346,254 +0.35(+0.10%)
Jun 15, 2023 353.02 358.15 353.02 356.19 532,628 +3.82(+1.08%)
Jun 14, 2023 353.80 357.44 349.97 352.37 472,706 -2.48(-0.70%)
Jun 13, 2023 353.80 357.49 353.08 354.85 518,833 +2.51(+0.71%)
Jun 12, 2023 347.27 353.78 345.86 352.34 414,507 +7.79(+2.26%)
Jun 09, 2023 344.75 348.29 343.43 344.55 457,956 +0.56(+0.16%)
Jun 08, 2023 339.40 345.13 339.40 343.99 417,561 +4.55(+1.34%)
Jun 07, 2023 340.29 341.52 333.44 339.44 599,653 +0.06(+0.02%)
Jun 06, 2023 344.24 346.18 338.82 339.38 535,454 -4.13(-1.20%)
Jun 05, 2023 342.67 344.97 338.12 343.51 646,044 -1.50(-0.43%)
Jun 02, 2023 341.70 347.11 340.59 345.01 396,528 +4.77(+1.40%)
Jun 01, 2023 339.91 341.74 333.77 340.24 570,931 -2.62(-0.76%)
May 31, 2023 341.66 345.68 340.85 342.86 1,314,466 +0.35(+0.10%)
May 30, 2023 344.98 349.10 340.96 342.51 540,789 -0.75(-0.22%)
May 26, 2023 338.51 346.45 338.51 343.26 513,657 +5.02(+1.48%)
May 25, 2023 332.41 340.99 329.57 338.24 757,524 +8.70(+2.64%)
May 24, 2023 324.13 330.94 324.13 329.54 452,130 +4.25(+1.31%)
May 23, 2023 329.60 330.56 324.94 325.29 469,874 -6.11(-1.84%)
May 22, 2023 331.28 334.36 327.09 331.40 517,621 +0.63(+0.19%)
May 19, 2023 332.75 335.54 329.17 330.77 470,847 -0.54(-0.16%)
May 18, 2023 324.80 332.27 320.82 331.31 619,075 +8.01(+2.48%)
May 17, 2023 321.82 325.19 317.86 323.30 698,103 +2.09(+0.65%)
May 16, 2023 313.86 324.27 312.58 321.21 948,482 +6.10(+1.94%)
May 15, 2023 310.42 315.32 309.01 315.11 422,101 +4.48(+1.44%)
May 12, 2023 308.14 312.45 306.92 310.63 611,126 +4.78(+1.56%)
May 11, 2023 304.39 306.64 303.10 305.85 388,169 +1.33(+0.44%)
May 10, 2023 307.83 309.43 302.74 304.52 326,569 +0.09(+0.03%)
May 09, 2023 302.33 305.19 301.78 304.43 333,131 +0.25(+0.08%)
May 08, 2023 304.58 305.82 300.94 304.18 426,305 +0.61(+0.20%)
May 05, 2023 302.54 306.34 300.38 303.57 488,643 +2.92(+0.97%)
May 04, 2023 305.48 305.48 295.43 300.65 561,410 -5.20(-1.70%)
May 03, 2023 305.73 310.95 303.74 305.85 790,974 +3.86(+1.28%)
May 02, 2023 313.49 324.15 301.56 301.99 905,886 -5.61(-1.82%)
May 01, 2023 301.40 309.94 301.22 307.60 705,793 +5.14(+1.70%)
Apr 28, 2023 301.19 304.77 300.27 302.46 648,146 +0.03(+0.01%)
Apr 27, 2023 295.06 302.99 293.73 302.43 511,702 +8.01(+2.72%)
Apr 26, 2023 293.25 296.15 292.60 294.42 400,871 -0.47(-0.16%)
Apr 25, 2023 300.88 301.10 294.52 294.89 394,692 -7.67(-2.54%)
Apr 24, 2023 303.56 303.88 301.46 302.56 423,022 -0.16(-0.05%)
Apr 21, 2023 304.70 305.59 300.50 302.72 686,735 -1.42(-0.47%)
Apr 20, 2023 305.47 307.11 302.83 304.14 718,792 -3.10(-1.01%)
Apr 19, 2023 314.58 314.67 306.31 307.24 516,544 -10.51(-3.31%)
Apr 18, 2023 321.26 321.60 316.17 317.75 430,338 -1.82(-0.57%)
Apr 17, 2023 314.88 320.04 313.62 319.57 299,761 +4.69(+1.49%)
Apr 14, 2023 319.93 323.36 313.35 314.88 440,124 -6.08(-1.89%)
Apr 13, 2023 320.71 321.75 317.57 320.96 648,279 +0.71(+0.22%)
Apr 12, 2023 317.92 321.92 317.08 320.25 522,821 +4.04(+1.28%)
Apr 11, 2023 315.71 318.73 314.65 316.21 294,329 +1.53(+0.49%)
Apr 10, 2023 311.43 314.91 308.42 314.68 419,199 +0.93(+0.30%)
Apr 06, 2023 312.43 313.83 307.43 313.75 477,833 +0.59(+0.19%)
Apr 05, 2023 313.08 317.39 310.00 313.16 645,456 -0.92(-0.29%)
Apr 04, 2023 324.06 324.24 311.87 314.08 650,454 -10.63(-3.27%)
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.