Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

480.86 +3.47 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 480.08 483.76 478.75 480.86 226,708 +3.47(+0.73%)
Aug 22, 2024 481.94 482.01 476.68 477.39 175,282 -3.78(-0.79%)
Aug 21, 2024 483.84 483.84 477.26 481.17 307,219 -2.69(-0.56%)
Aug 20, 2024 484.62 487.66 477.62 483.86 298,856 -1.14(-0.24%)
Aug 19, 2024 482.29 485.14 480.26 485.00 297,293 +2.30(+0.48%)
Aug 16, 2024 482.89 484.61 479.67 482.70 272,146 -1.41(-0.29%)
Aug 15, 2024 481.99 485.81 480.05 484.11 251,337 +5.44(+1.14%)
Aug 14, 2024 479.17 481.31 474.94 478.67 491,650 -1.15(-0.24%)
Aug 13, 2024 472.22 481.49 472.13 479.82 267,937 +4.22(+0.89%)
Aug 12, 2024 479.78 480.55 473.74 475.60 187,628 -5.07(-1.05%)
Aug 09, 2024 478.12 482.52 475.90 480.67 205,035 +1.67(+0.35%)
Aug 08, 2024 469.99 479.34 467.83 479.00 290,299 +11.74(+2.51%)
Aug 07, 2024 477.48 481.75 466.82 467.26 262,012 -5.81(-1.23%)
Aug 06, 2024 460.70 478.12 460.70 473.07 432,498 +15.60(+3.41%)
Aug 05, 2024 476.03 476.03 456.97 457.47 487,299 -21.82(-4.55%)
Aug 02, 2024 487.65 488.73 473.85 479.29 366,634 -13.98(-2.83%)
Aug 01, 2024 499.82 503.05 491.20 493.27 432,317 -7.92(-1.58%)
Jul 31, 2024 499.11 509.15 497.62 501.19 708,830 +2.42(+0.49%)
Jul 30, 2024 482.01 506.15 478.97 498.77 997,463 +27.93(+5.93%)
Jul 29, 2024 474.17 476.48 469.32 470.84 541,731 -0.08(-0.02%)
Jul 26, 2024 463.00 472.14 460.19 470.92 424,651 +8.93(+1.93%)
Jul 25, 2024 459.30 474.56 457.81 461.99 396,111 +4.57(+1.00%)
Jul 24, 2024 462.89 465.97 457.10 457.42 402,595 -10.08(-2.16%)
Jul 23, 2024 474.23 475.00 467.35 467.50 487,944 -4.19(-0.89%)
Jul 22, 2024 461.43 472.04 460.86 471.69 343,247 +13.14(+2.87%)
Jul 19, 2024 461.88 464.92 457.17 458.55 242,953 -0.72(-0.16%)
Jul 18, 2024 459.24 465.21 456.79 459.27 227,108 -0.53(-0.12%)
Jul 17, 2024 463.32 466.39 459.80 459.80 226,733 -6.30(-1.35%)
Jul 16, 2024 457.19 466.46 457.01 466.10 284,866 +11.08(+2.44%)
Jul 15, 2024 455.38 459.63 453.65 455.02 231,814 -0.36(-0.08%)
Jul 12, 2024 450.50 458.18 448.90 455.38 251,282 +7.76(+1.73%)
Jul 11, 2024 450.59 454.71 446.41 447.62 476,950 -0.89(-0.20%)
Jul 10, 2024 447.95 449.36 438.52 448.51 354,868 +0.42(+0.09%)
Jul 09, 2024 449.77 452.80 446.06 448.09 386,877 -1.05(-0.23%)
Jul 08, 2024 451.75 452.90 448.09 449.14 302,278 -2.87(-0.63%)
Jul 05, 2024 447.50 452.66 444.01 452.01 242,185 +4.26(+0.95%)
Jul 03, 2024 445.71 449.17 442.31 447.75 232,177 +1.63(+0.37%)
Jul 02, 2024 441.36 448.49 441.36 446.12 238,432 +4.80(+1.09%)
Jul 01, 2024 450.91 451.02 440.29 441.32 381,495 -7.74(-1.72%)
Jun 28, 2024 445.11 450.42 445.11 449.06 748,647 +4.29(+0.96%)
Jun 27, 2024 446.68 448.81 443.20 444.77 290,354 -1.73(-0.39%)
Jun 26, 2024 447.23 449.09 443.67 446.50 287,850 -3.41(-0.76%)
Jun 25, 2024 452.25 452.83 447.27 449.91 338,034 -1.18(-0.26%)
Jun 24, 2024 451.79 453.35 448.34 451.09 304,426 -1.04(-0.23%)
Jun 21, 2024 450.00 452.56 447.29 452.13 788,372 +1.65(+0.37%)
Jun 20, 2024 449.63 455.34 445.30 450.48 430,458 +4.18(+0.94%)
Jun 18, 2024 444.00 447.26 440.37 446.30 449,668 +3.61(+0.82%)
Jun 17, 2024 432.00 446.02 429.51 442.69 441,915 +10.48(+2.42%)
Jun 14, 2024 430.77 433.73 429.50 432.21 626,348 -0.46(-0.11%)
Jun 13, 2024 435.35 438.06 432.06 432.67 428,072 -3.09(-0.71%)
Jun 12, 2024 438.23 441.65 435.32 435.76 844,606 +1.91(+0.44%)
Jun 11, 2024 433.41 437.62 429.94 433.85 614,758 -2.45(-0.56%)
Jun 10, 2024 433.56 438.64 433.44 436.30 307,114 +1.86(+0.43%)
Jun 07, 2024 432.35 437.10 430.17 434.44 296,623 +2.24(+0.52%)
Jun 06, 2024 436.93 444.00 431.75 432.20 342,577 -3.75(-0.86%)
Jun 05, 2024 429.77 438.12 429.35 435.95 359,610 +7.83(+1.83%)
Jun 04, 2024 423.47 431.60 423.47 428.12 381,391 +4.11(+0.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.