Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gartner Inc (NY: IT )

513.71 +5.42 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 512.31 514.34 508.57 513.71 271,111 +5.42(+1.07%)
Oct 03, 2024 506.36 508.77 503.78 508.29 192,806 +1.01(+0.20%)
Oct 02, 2024 499.04 508.40 496.26 507.28 163,528 +6.05(+1.21%)
Oct 01, 2024 507.17 507.17 498.15 501.23 362,047 -5.53(-1.09%)
Sep 30, 2024 508.07 508.07 501.83 506.76 455,361 -2.18(-0.43%)
Sep 27, 2024 517.21 517.42 506.34 508.94 263,245 -7.53(-1.46%)
Sep 26, 2024 517.41 521.64 512.03 516.47 265,614 +5.39(+1.05%)
Sep 25, 2024 512.33 512.33 504.38 511.08 326,113 +0.14(+0.03%)
Sep 24, 2024 516.38 516.38 507.02 510.94 225,136 -5.44(-1.05%)
Sep 23, 2024 515.00 516.81 510.07 516.38 197,023 +2.79(+0.54%)
Sep 20, 2024 511.80 515.40 506.64 513.59 709,040 +0.17(+0.03%)
Sep 19, 2024 517.48 517.48 510.71 513.42 210,026 +6.93(+1.37%)
Sep 18, 2024 509.89 513.09 503.72 506.49 285,930 -0.86(-0.17%)
Sep 17, 2024 508.06 511.32 505.14 507.35 215,538 -2.73(-0.54%)
Sep 16, 2024 512.70 515.09 507.96 510.08 249,295 -0.48(-0.09%)
Sep 13, 2024 506.04 510.98 503.11 510.56 202,266 +4.89(+0.97%)
Sep 12, 2024 496.69 507.51 494.35 505.67 425,366 +5.90(+1.18%)
Sep 11, 2024 498.67 500.71 483.99 499.77 307,861 +0.20(+0.04%)
Sep 10, 2024 496.05 500.43 494.35 499.57 255,962 +6.74(+1.37%)
Sep 09, 2024 488.12 493.00 484.16 492.83 293,648 +9.15(+1.89%)
Sep 06, 2024 487.17 491.35 479.49 483.68 356,678 +0.22(+0.05%)
Sep 05, 2024 485.25 486.28 480.45 483.46 219,484 -3.26(-0.67%)
Sep 04, 2024 480.33 487.59 479.42 486.72 222,865 +4.89(+1.01%)
Sep 03, 2024 491.43 499.20 477.83 481.83 333,509 -10.13(-2.06%)
Aug 30, 2024 487.71 492.04 481.67 491.96 418,197 +6.08(+1.25%)
Aug 29, 2024 483.99 491.46 481.15 485.88 311,867 +4.32(+0.90%)
Aug 28, 2024 486.41 488.88 478.81 481.56 179,930 -4.21(-0.87%)
Aug 27, 2024 481.15 486.76 478.90 485.77 264,856 +3.46(+0.72%)
Aug 26, 2024 481.54 484.86 481.24 482.31 123,495 +1.45(+0.30%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.