ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ZoomInfo Technologies Inc. - Common Stock (NQ:GTM)

6.310 -0.190 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 6.510 6.550 6.230 6.310 5,929,068 -0.19(-2.92%)
Mar 09, 2026 6.460 6.575 6.225 6.500 6,563,763 -0.06(-0.91%)
Mar 06, 2026 6.450 6.640 6.370 6.560 5,662,078 -0.03(-0.46%)
Mar 05, 2026 6.260 6.620 6.240 6.590 6,086,550 +0.35(+5.61%)
Mar 04, 2026 6.230 6.290 6.090 6.240 5,432,577 +0.01(+0.16%)
Mar 03, 2026 6.070 6.285 5.930 6.230 6,630,833 +0.05(+0.81%)
Mar 02, 2026 6.030 6.195 5.910 6.180 8,245,448 -0.03(-0.48%)
Feb 27, 2026 6.230 6.240 5.995 6.210 11,187,563 -0.19(-2.97%)
Feb 26, 2026 6.170 6.445 6.120 6.400 9,409,094 +0.27(+4.40%)
Feb 25, 2026 5.990 6.160 5.880 6.130 6,983,114 +0.14(+2.34%)
Feb 24, 2026 6.040 6.050 5.770 5.990 17,184,044 -0.04(-0.66%)
Feb 23, 2026 6.330 6.350 5.970 6.030 11,529,173 -0.42(-6.51%)
Feb 20, 2026 6.380 6.755 6.380 6.450 8,693,118 +0.02(+0.31%)
Feb 19, 2026 6.480 6.560 6.340 6.430 9,434,731 -0.17(-2.58%)
Feb 18, 2026 6.540 6.780 6.400 6.600 10,382,899 +0.11(+1.69%)
Feb 17, 2026 6.360 6.500 6.245 6.490 14,941,664 +0.13(+2.04%)
Feb 13, 2026 6.360 6.590 6.285 6.360 18,536,464 +0.06(+0.95%)
Feb 12, 2026 6.570 6.600 6.200 6.300 11,134,839 -0.26(-3.96%)
Feb 11, 2026 6.660 7.000 6.355 6.560 25,474,696 -0.07(-1.06%)
Feb 10, 2026 6.050 6.960 5.840 6.630 37,304,704 -0.69(-9.43%)
Feb 09, 2026 7.140 7.680 7.010 7.320 17,462,498 +0.01(+0.14%)
Feb 06, 2026 6.810 7.350 6.630 7.310 11,669,039 +0.53(+7.82%)
Feb 05, 2026 6.750 7.110 6.700 6.780 7,804,797 -0.09(-1.31%)
Feb 04, 2026 6.830 7.180 6.670 6.870 11,353,005 -0.05(-0.72%)
Feb 03, 2026 7.650 7.760 6.845 6.920 11,027,540 -0.89(-11.40%)
Feb 02, 2026 8.010 8.155 7.780 7.810 9,005,696 -0.24(-2.98%)
Jan 30, 2026 8.120 8.280 7.945 8.050 8,975,320 -0.14(-1.71%)
Jan 29, 2026 8.620 8.630 7.952 8.190 7,733,512 -0.53(-6.02%)
Jan 28, 2026 8.770 8.900 8.640 8.715 6,224,675 -0.01(-0.06%)
Jan 27, 2026 8.930 9.025 8.685 8.720 4,502,971 -0.19(-2.13%)
Jan 26, 2026 8.830 9.075 8.830 8.910 6,531,352 +0.09(+1.02%)
Jan 23, 2026 9.100 9.190 8.805 8.820 6,714,960 -0.30(-3.29%)
Jan 22, 2026 8.880 9.180 8.880 9.120 3,875,204 +0.36(+4.11%)
Jan 21, 2026 8.810 8.910 8.705 8.760 3,834,229 -0.03(-0.28%)
Jan 20, 2026 8.930 9.180 8.780 8.785 4,783,170 -0.25(-2.77%)
Jan 16, 2026 10.03 10.04 9.000 9.035 8,127,393 -0.96(-9.65%)
Jan 15, 2026 10.11 10.14 9.990 10.00 2,779,268 -0.08(-0.79%)
Jan 14, 2026 10.04 10.24 9.965 10.08 3,684,333 +0.02(+0.20%)
Jan 13, 2026 10.48 10.54 10.05 10.06 4,020,183 -0.41(-3.92%)
Jan 12, 2026 10.29 10.58 10.14 10.47 3,168,052 +0.07(+0.67%)
Jan 09, 2026 10.60 10.76 10.36 10.40 3,754,559 -0.18(-1.70%)
Jan 08, 2026 10.37 10.69 10.25 10.58 3,500,860 +0.10(+0.95%)
Jan 07, 2026 10.49 10.60 10.35 10.48 3,527,412 -0.01(-0.10%)
Jan 06, 2026 10.14 10.53 10.09 10.49 4,651,747 +0.25(+2.44%)
Jan 05, 2026 9.630 10.36 9.600 10.24 5,467,885 +0.63(+6.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.