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:

Gartner Inc (NY: IT )

275.08 USD -3.65 (-1.31%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 279.71 285.39 274.85 275.08 486,752 -3.65(-1.31%)
Jan 20, 2022 283.12 289.44 278.30 278.73 387,159 -1.32(-0.47%)
Jan 19, 2022 281.45 286.53 279.75 280.05 435,884 +2.00(+0.72%)
Jan 18, 2022 279.94 282.46 277.75 278.05 717,235 -7.96(-2.78%)
Jan 14, 2022 286.01 0 -5.22(-1.79%)
Jan 13, 2022 301.72 303.17 290.61 291.23 326,956 -10.46(-3.47%)
Jan 12, 2022 300.59 305.83 299.78 301.69 387,629 +4.01(+1.35%)
Jan 11, 2022 294.28 299.25 288.20 297.68 559,462 +3.99(+1.36%)
Jan 10, 2022 293.62 293.97 288.12 293.69 674,087 -5.70(-1.90%)
Jan 07, 2022 304.95 306.25 299.00 299.39 371,498 -6.84(-2.23%)
Jan 06, 2022 303.00 308.83 300.30 306.23 391,861 +3.02(+1.00%)
Jan 05, 2022 320.77 320.86 303.19 303.21 432,717 -20.20(-6.25%)
Jan 04, 2022 322.93 324.98 318.83 323.41 313,639 +1.45(+0.45%)
Jan 03, 2022 334.53 334.53 319.98 321.96 385,545 -12.36(-3.70%)
Dec 31, 2021 332.00 336.40 330.98 334.32 216,956 +1.52(+0.46%)
Dec 30, 2021 336.87 337.90 332.68 332.80 158,703 -3.50(-1.04%)
Dec 29, 2021 332.80 337.49 331.80 336.30 136,039 +3.46(+1.04%)
Dec 28, 2021 336.94 337.64 331.35 332.84 158,116 -2.74(-0.82%)
Dec 27, 2021 328.04 335.60 325.34 335.58 201,326 +10.05(+3.09%)
Dec 23, 2021 324.77 328.96 324.70 325.53 232,021 +0.87(+0.27%)
Dec 22, 2021 317.25 324.82 316.35 324.66 238,917 +8.42(+2.66%)
Dec 21, 2021 311.77 316.31 306.78 316.24 369,126 +7.53(+2.44%)
Dec 20, 2021 312.24 312.31 302.55 308.71 579,502 -11.36(-3.55%)
Dec 17, 2021 321.70 324.74 315.14 320.07 1,103,506 -6.53(-2.00%)
Dec 16, 2021 328.16 333.91 323.43 326.60 540,329 -0.89(-0.27%)
Dec 15, 2021 314.27 328.36 311.80 327.49 483,901 +13.50(+4.30%)
Dec 14, 2021 315.80 316.69 307.08 313.99 369,966 -6.45(-2.01%)
Dec 13, 2021 321.98 323.82 317.92 320.44 432,758 -1.55(-0.48%)
Dec 10, 2021 313.18 322.66 311.83 321.99 440,335 +10.83(+3.48%)
Dec 09, 2021 318.21 318.21 310.88 311.16 252,830 -7.88(-2.47%)
Dec 08, 2021 317.09 322.88 315.22 319.04 398,167 +3.03(+0.96%)
Dec 07, 2021 313.40 319.08 312.22 316.01 550,942 +8.59(+2.79%)
Dec 06, 2021 308.47 310.53 303.73 307.42 319,433 -1.98(-0.64%)
Dec 03, 2021 321.07 321.07 305.60 309.40 331,837 -9.11(-2.86%)
Dec 02, 2021 306.00 320.54 305.41 318.51 492,303 +11.98(+3.91%)
Dec 01, 2021 316.09 317.89 306.53 306.53 531,007 -5.72(-1.83%)
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 322.92 329.82 319.42 321.22 325,460 -4.89(-1.50%)
Nov 24, 2021 321.61 326.14 319.58 326.11 691,252 +2.11(+0.65%)
Nov 23, 2021 321.42 328.93 319.88 324.00 410,736 +2.17(+0.67%)
Nov 22, 2021 334.53 337.14 321.71 321.83 410,887 -12.72(-3.80%)
Nov 19, 2021 338.16 341.64 334.42 334.55 472,494 -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 362.82 368.99 330.33 339.69 1,384,193 +11.29(+3.44%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.