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 )

476.67 -4.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 300.85 304.06 298.20 301.92 495,426 -0.09(-0.03%)
Oct 28, 2022 292.46 302.50 292.46 302.01 426,351 +9.94(+3.40%)
Oct 27, 2022 294.75 297.63 291.30 292.07 602,299 -0.86(-0.29%)
Oct 26, 2022 296.81 301.93 292.93 292.93 542,222 -6.00(-2.01%)
Oct 25, 2022 293.91 299.86 292.80 298.93 589,703 +4.66(+1.58%)
Oct 24, 2022 290.94 294.28 288.35 294.27 509,220 +4.52(+1.56%)
Oct 21, 2022 279.19 290.17 277.08 289.75 468,500 +9.20(+3.28%)
Oct 20, 2022 287.76 289.08 278.53 280.55 368,554 -5.72(-2.00%)
Oct 19, 2022 288.32 289.16 281.74 286.27 416,907 -3.78(-1.30%)
Oct 18, 2022 293.84 296.24 286.96 290.05 515,086 +4.44(+1.55%)
Oct 17, 2022 283.05 290.27 283.05 285.61 521,016 +7.28(+2.62%)
Oct 14, 2022 293.35 294.72 277.71 278.33 403,098 -11.22(-3.87%)
Oct 13, 2022 280.11 292.30 277.08 289.55 416,963 +1.29(+0.45%)
Oct 12, 2022 290.86 291.39 286.90 288.26 317,151 -0.98(-0.34%)
Oct 11, 2022 289.15 292.57 285.72 289.24 329,280 -0.64(-0.22%)
Oct 10, 2022 294.38 296.14 284.02 289.88 359,616 -4.13(-1.40%)
Oct 07, 2022 297.54 297.63 291.79 294.01 360,547 -6.75(-2.24%)
Oct 06, 2022 299.60 305.25 297.73 300.76 427,854 +0.98(+0.33%)
Oct 05, 2022 292.02 301.44 292.02 299.78 413,250 +4.93(+1.67%)
Oct 04, 2022 292.69 297.28 290.78 294.85 387,081 +10.49(+3.69%)
Oct 03, 2022 279.60 285.99 277.26 284.36 333,270 +7.67(+2.77%)
Sep 30, 2022 278.88 282.96 275.99 276.69 505,846 -1.98(-0.71%)
Sep 29, 2022 277.73 279.93 274.84 278.67 438,318 -2.72(-0.97%)
Sep 28, 2022 277.03 282.74 274.29 281.39 367,915 +6.43(+2.34%)
Sep 27, 2022 278.48 279.89 272.58 274.96 292,635 +0.21(+0.08%)
Sep 26, 2022 276.60 279.47 273.81 274.75 410,064 -1.31(-0.47%)
Sep 23, 2022 276.95 279.04 273.06 276.06 326,893 -4.04(-1.44%)
Sep 22, 2022 286.33 287.09 278.45 280.10 667,056 -7.50(-2.61%)
Sep 21, 2022 292.82 296.18 287.60 287.60 284,068 -3.44(-1.18%)
Sep 20, 2022 300.45 300.67 287.98 291.04 635,097 -11.86(-3.92%)
Sep 19, 2022 296.28 303.12 296.28 302.90 466,516 +2.82(+0.94%)
Sep 16, 2022 300.20 300.77 290.90 300.08 1,848,037 -2.47(-0.82%)
Sep 15, 2022 299.54 306.69 297.91 302.55 1,420,243 +0.47(+0.16%)
Sep 14, 2022 303.96 309.25 299.22 302.08 814,504 -0.64(-0.21%)
Sep 13, 2022 301.12 305.83 300.00 302.72 948,422 -8.60(-2.76%)
Sep 12, 2022 307.07 311.55 306.60 311.32 412,951 +5.18(+1.69%)
Sep 09, 2022 300.77 306.85 299.32 306.14 369,909 +7.58(+2.54%)
Sep 08, 2022 295.00 298.85 294.54 298.56 279,163 +1.81(+0.61%)
Sep 07, 2022 290.31 297.44 290.31 296.75 235,163 +6.33(+2.18%)
Sep 06, 2022 290.75 293.14 286.83 290.42 385,752 +1.50(+0.52%)
Sep 02, 2022 294.60 295.44 287.32 288.92 407,066 -2.62(-0.90%)
Sep 01, 2022 283.95 291.56 283.00 291.54 625,246 +6.22(+2.18%)
Aug 31, 2022 290.60 292.67 285.23 285.32 489,707 -3.83(-1.32%)
Aug 30, 2022 293.12 294.73 286.36 289.15 435,311 -1.75(-0.60%)
Aug 29, 2022 291.11 294.60 290.44 290.90 442,243 -4.05(-1.37%)
Aug 26, 2022 304.98 304.98 294.59 294.95 413,246 -10.09(-3.31%)
Aug 25, 2022 302.70 306.49 301.11 305.04 413,453 +3.97(+1.32%)
Aug 24, 2022 302.15 303.96 300.30 301.07 378,760 -0.98(-0.32%)
Aug 23, 2022 303.32 305.41 301.84 302.05 308,023 -1.52(-0.50%)
Aug 22, 2022 303.00 306.42 301.87 303.57 526,245 -4.41(-1.43%)
Aug 19, 2022 312.43 312.43 307.44 307.98 356,625 -7.01(-2.23%)
Aug 18, 2022 313.29 315.27 311.33 314.99 301,730 +0.94(+0.30%)
Aug 17, 2022 310.44 317.27 309.97 314.05 464,534 -1.74(-0.55%)
Aug 16, 2022 311.54 317.63 311.50 315.79 647,064 +1.33(+0.42%)
Aug 15, 2022 306.43 315.95 305.27 314.46 577,353 +6.47(+2.10%)
Aug 12, 2022 301.44 308.10 300.28 307.99 413,205 +8.40(+2.80%)
Aug 11, 2022 303.35 303.35 298.34 299.59 394,996 -0.81(-0.27%)
Aug 10, 2022 301.10 302.00 298.01 300.40 428,951 +6.67(+2.27%)
Aug 09, 2022 292.04 295.96 290.28 293.73 516,048 -1.99(-0.67%)
Aug 08, 2022 295.63 300.88 294.62 295.72 584,900 +0.28(+0.09%)
Aug 05, 2022 289.95 295.61 289.20 295.44 281,265 +2.17(+0.74%)
Aug 04, 2022 289.06 293.51 287.71 293.27 420,724 +5.01(+1.74%)
Aug 03, 2022 294.88 295.40 287.83 288.26 606,088 -1.43(-0.49%)
Aug 02, 2022 286.29 289.70 285.65 289.69 919,778 +20.59(+7.65%)
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.