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 )

439.27 +2.52 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 349.36 349.82 343.40 343.61 551,640 -2.81(-0.81%)
Sep 28, 2023 347.99 349.56 340.63 346.42 610,509 -2.77(-0.79%)
Sep 27, 2023 351.45 354.89 348.69 349.19 412,942 -0.80(-0.23%)
Sep 26, 2023 356.65 357.86 349.49 349.99 482,397 -7.92(-2.21%)
Sep 25, 2023 354.87 359.10 357.48 357.91 518,788 +1.65(+0.46%)
Sep 22, 2023 349.56 357.50 349.56 356.26 527,783 +7.06(+2.02%)
Sep 21, 2023 354.83 354.83 349.17 349.20 454,691 -8.02(-2.25%)
Sep 20, 2023 355.88 360.54 354.03 357.22 467,638 +2.52(+0.71%)
Sep 19, 2023 350.32 355.48 348.35 354.70 432,714 +2.87(+0.82%)
Sep 18, 2023 349.20 357.33 348.81 351.83 408,956 +1.69(+0.48%)
Sep 15, 2023 356.50 356.50 343.19 350.14 907,053 -6.38(-1.79%)
Sep 14, 2023 355.13 358.02 353.19 356.52 439,490 +3.33(+0.94%)
Sep 13, 2023 352.57 353.47 350.32 353.19 579,693 +2.92(+0.83%)
Sep 12, 2023 348.63 353.30 347.21 350.27 394,653 -0.15(-0.04%)
Sep 11, 2023 354.84 357.37 349.77 350.42 337,320 -3.73(-1.05%)
Sep 08, 2023 354.85 357.31 353.15 354.15 341,531 +0.14(+0.04%)
Sep 07, 2023 349.72 355.33 347.79 354.01 449,679 +3.43(+0.98%)
Sep 06, 2023 349.27 351.80 348.56 350.58 260,000 +0.23(+0.07%)
Sep 05, 2023 348.75 350.79 346.63 350.35 358,045 +0.31(+0.09%)
Sep 01, 2023 351.21 351.26 348.83 350.04 287,060 +0.36(+0.10%)
Aug 31, 2023 353.09 354.41 349.47 349.68 423,073 -1.96(-0.56%)
Aug 30, 2023 349.24 351.92 348.29 351.64 263,096 +2.66(+0.76%)
Aug 29, 2023 343.96 350.24 343.81 348.98 242,720 +4.49(+1.30%)
Aug 28, 2023 342.70 346.18 342.22 344.49 291,143 +2.00(+0.58%)
Aug 25, 2023 340.18 344.82 338.75 342.49 296,596 +3.23(+0.95%)
Aug 24, 2023 340.84 342.84 339.20 339.26 441,092 -0.38(-0.11%)
Aug 23, 2023 335.00 340.00 334.49 339.64 273,714 +7.02(+2.11%)
Aug 22, 2023 333.61 335.87 332.06 332.62 352,423 +0.51(+0.15%)
Aug 21, 2023 328.20 333.36 328.20 332.11 299,707 +3.96(+1.21%)
Aug 18, 2023 324.84 330.63 324.30 328.15 359,248 +1.30(+0.40%)
Aug 17, 2023 331.26 333.35 326.33 326.85 333,208 -4.19(-1.27%)
Aug 16, 2023 333.18 335.25 330.56 331.04 299,316 -3.11(-0.93%)
Aug 15, 2023 338.84 338.84 333.57 334.15 308,889 -4.71(-1.39%)
Aug 14, 2023 339.79 341.33 337.86 338.86 280,081 -1.10(-0.32%)
Aug 11, 2023 337.80 341.94 337.27 339.96 306,691 +2.08(+0.62%)
Aug 10, 2023 339.57 341.81 336.26 337.88 425,244 -0.52(-0.15%)
Aug 09, 2023 337.38 340.09 335.30 338.40 362,877 +1.26(+0.37%)
Aug 08, 2023 339.93 343.10 334.43 337.14 325,557 -4.56(-1.33%)
Aug 07, 2023 338.72 342.80 338.32 341.70 415,833 +4.87(+1.45%)
Aug 04, 2023 342.21 344.50 336.60 336.83 576,345 -3.85(-1.13%)
Aug 03, 2023 339.51 341.68 336.13 340.68 743,666 -0.13(-0.04%)
Aug 02, 2023 341.53 341.53 334.92 340.81 998,397 -3.11(-0.90%)
Aug 01, 2023 341.10 344.78 334.43 343.92 1,004,509 -9.67(-2.73%)
Jul 31, 2023 352.08 353.99 350.08 353.59 557,313 +2.73(+0.78%)
Jul 28, 2023 355.31 356.53 348.19 350.86 413,215 -2.89(-0.82%)
Jul 27, 2023 361.00 361.00 353.19 353.75 347,738 -3.41(-0.95%)
Jul 26, 2023 362.38 362.38 356.66 357.16 319,351 -6.66(-1.83%)
Jul 25, 2023 356.54 364.95 355.29 363.82 216,632 +6.61(+1.85%)
Jul 24, 2023 357.51 359.93 356.11 357.21 212,897 +1.36(+0.38%)
Jul 21, 2023 359.27 360.75 354.68 355.85 259,966 -1.60(-0.45%)
Jul 20, 2023 365.45 365.45 356.85 357.45 418,689 -10.23(-2.78%)
Jul 19, 2023 373.09 377.88 367.10 367.68 310,299 -6.36(-1.70%)
Jul 18, 2023 369.42 374.83 368.31 374.04 362,831 +2.97(+0.80%)
Jul 17, 2023 365.07 371.82 364.25 371.07 309,773 +8.40(+2.32%)
Jul 14, 2023 360.46 364.47 360.38 362.67 229,495 +1.34(+0.37%)
Jul 13, 2023 359.33 363.36 358.96 361.33 262,336 +3.05(+0.85%)
Jul 12, 2023 358.33 360.12 355.86 358.28 411,819 +3.72(+1.05%)
Jul 11, 2023 351.88 354.82 350.48 354.56 298,780 +2.78(+0.79%)
Jul 10, 2023 347.37 353.27 347.10 351.78 287,525 +4.04(+1.16%)
Jul 07, 2023 346.46 351.21 344.68 347.74 311,361 -2.00(-0.57%)
Jul 06, 2023 343.79 349.99 341.91 349.74 419,240 +2.75(+0.79%)
Jul 05, 2023 345.20 347.64 342.42 346.99 264,938 -0.09(-0.03%)
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.