Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
Aug 01, 2022 262.06 269.34 261.32 269.10 575,494 +3.62(+1.36%)
Jul 29, 2022 264.20 267.10 262.95 265.48 427,887 +0.49(+0.18%)
Jul 28, 2022 262.22 267.52 259.76 264.99 318,231 +4.14(+1.59%)
Jul 27, 2022 252.92 262.42 252.92 260.85 496,656 +10.59(+4.23%)
Jul 26, 2022 251.02 251.22 248.94 250.26 290,104 -1.70(-0.67%)
Jul 25, 2022 254.41 254.41 250.48 251.96 567,107 -1.78(-0.70%)
Jul 22, 2022 257.20 258.42 252.38 253.74 398,750 -3.09(-1.20%)
Jul 21, 2022 253.18 257.64 253.18 256.83 280,337 +3.36(+1.33%)
Jul 20, 2022 247.87 253.93 246.65 253.47 368,589 +5.90(+2.38%)
Jul 19, 2022 241.11 248.16 237.65 247.57 387,155 +8.80(+3.69%)
Jul 18, 2022 243.28 244.94 237.77 238.77 253,969 -1.92(-0.80%)
Jul 15, 2022 239.24 241.65 237.73 240.69 338,878 +4.89(+2.07%)
Jul 14, 2022 234.49 236.30 231.05 235.80 332,700 -2.47(-1.04%)
Jul 13, 2022 233.54 240.31 232.04 238.27 260,903 +0.52(+0.22%)
Jul 12, 2022 242.79 248.08 236.12 237.75 376,703 -6.62(-2.71%)
Jul 11, 2022 240.45 245.78 238.86 244.37 439,994 +1.74(+0.72%)
Jul 08, 2022 244.02 244.80 240.88 242.63 307,020 -2.39(-0.98%)
Jul 07, 2022 243.35 246.12 241.66 245.02 367,594 +3.25(+1.34%)
Jul 06, 2022 242.94 244.09 239.42 241.77 349,280 +0.56(+0.23%)
Jul 05, 2022 239.49 241.69 235.06 241.21 366,699 -3.07(-1.26%)
Jul 01, 2022 239.75 245.46 239.75 244.28 319,797 +2.45(+1.01%)
Jun 30, 2022 237.34 243.89 235.41 241.83 533,191 +1.69(+0.70%)
Jun 29, 2022 240.00 240.92 236.17 240.14 360,665 +0.73(+0.30%)
Jun 28, 2022 248.15 250.36 239.10 239.41 320,265 -8.75(-3.53%)
Jun 27, 2022 251.40 253.37 247.69 248.16 332,670 -3.13(-1.25%)
Jun 24, 2022 243.65 251.40 243.65 251.29 668,849 +10.18(+4.22%)
Jun 23, 2022 235.34 241.79 233.13 241.11 387,258 +6.97(+2.98%)
Jun 22, 2022 231.05 236.28 231.05 234.14 377,706 +0.86(+0.37%)
Jun 21, 2022 233.88 235.25 230.17 233.28 414,597 +2.95(+1.28%)
Jun 17, 2022 225.03 231.88 222.77 230.33 1,036,493 +6.26(+2.79%)
Jun 16, 2022 229.04 229.53 221.39 224.07 608,905 -11.67(-4.95%)
Jun 15, 2022 238.80 239.39 231.24 235.74 532,211 +1.14(+0.49%)
Jun 14, 2022 233.91 235.89 230.47 234.60 556,835 +1.86(+0.80%)
Jun 13, 2022 241.12 241.36 232.12 232.74 607,033 -14.90(-6.02%)
Jun 10, 2022 250.73 252.52 247.27 247.64 459,091 -8.54(-3.33%)
Jun 09, 2022 260.18 262.26 255.98 256.18 267,194 -5.12(-1.96%)
Jun 08, 2022 265.06 268.54 260.69 261.30 310,265 -6.02(-2.25%)
Jun 07, 2022 264.46 269.01 262.98 267.32 358,731 +0.22(+0.08%)
Jun 06, 2022 269.00 271.04 265.50 267.10 337,994 +0.31(+0.12%)
Jun 03, 2022 264.57 267.51 261.00 266.79 500,025 -1.75(-0.65%)
Jun 02, 2022 261.97 268.57 260.37 268.54 490,636 +7.68(+2.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.