Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chart Industries IN (NY: GTLS )

150.00 -2.00 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	138.35	144.82	138.13	142.35	307,143	+4.28(+3.10%)
Mar 30, 2021	131.58	139.18	129.22	138.07	351,730	+5.87(+4.44%)
Mar 29, 2021	138.33	140.09	131.25	132.20	300,850	-7.14(-5.12%)
Mar 26, 2021	135.11	140.39	133.10	139.34	332,500	+6.47(+4.87%)
Mar 25, 2021	128.63	133.69	126.16	132.87	283,661	+1.29(+0.98%)
Mar 24, 2021	136.68	138.82	131.38	131.58	324,643	-3.37(-2.50%)
Mar 23, 2021	140.80	142.44	132.77	134.95	325,487	-9.73(-6.73%)
Mar 22, 2021	148.74	149.20	143.11	144.68	207,363	-2.75(-1.87%)
Mar 19, 2021	143.57	151.29	140.94	147.43	518,200	+3.54(+2.46%)
Mar 18, 2021	150.84	150.93	142.68	143.89	232,934	-5.66(-3.78%)
Mar 17, 2021	157.36	158.15	146.39	149.55	353,577	-9.05(-5.71%)
Mar 16, 2021	165.56	165.91	157.34	158.60	353,911	-6.69(-4.05%)
Mar 15, 2021	156.77	166.14	156.56	165.29	308,284	+7.48(+4.74%)
Mar 12, 2021	154.02	158.62	152.20	157.81	299,600	+4.40(+2.87%)
Mar 11, 2021	155.24	160.53	152.38	153.41	336,978	+0.84(+0.55%)
Mar 10, 2021	155.04	156.96	152.56	152.57	258,842	-1.03(-0.67%)
Mar 09, 2021	152.98	157.71	151.07	153.60	223,274	+3.25(+2.16%)
Mar 08, 2021	149.50	153.87	148.20	150.35	369,576	+3.04(+2.06%)
Mar 05, 2021	148.55	150.00	130.80	147.31	486,000	+2.57(+1.78%)
Mar 04, 2021	149.66	152.95	140.49	144.74	404,361	-6.96(-4.59%)
Mar 03, 2021	148.99	153.61	147.86	151.70	354,358	+2.55(+1.71%)
Mar 02, 2021	151.00	153.40	146.56	149.15	445,311	-1.93(-1.28%)
Mar 01, 2021	145.69	151.95	145.15	151.08	334,938	+7.99(+5.58%)
Feb 26, 2021	140.31	144.25	136.25	143.09	366,400	+3.50(+2.51%)
Feb 25, 2021	144.34	146.00	138.79	139.59	327,602	-3.80(-2.65%)
Feb 24, 2021	138.60	144.51	136.57	143.39	278,289	+6.46(+4.72%)
Feb 23, 2021	134.70	140.51	130.34	136.93	587,720	-2.51(-1.80%)
Feb 22, 2021	131.73	144.99	131.00	139.44	461,581	+5.42(+4.04%)
Feb 19, 2021	139.92	148.12	132.97	134.02	659,400	-5.43(-3.89%)
Feb 18, 2021	153.02	154.79	138.51	139.45	1,089,026	-15.34(-9.91%)
Feb 17, 2021	155.19	156.06	149.80	154.79	302,285	-0.38(-0.24%)
Feb 16, 2021	156.33	158.99	154.22	155.17	265,533	+1.58(+1.03%)
Feb 12, 2021	149.29	153.91	149.18	153.59	211,700	+3.30(+2.20%)
Feb 11, 2021	151.42	151.58	145.81	150.29	303,655	+2.05(+1.38%)
Feb 10, 2021	151.85	154.55	147.33	148.24	348,748	-2.09(-1.39%)
Feb 09, 2021	147.00	152.51	144.11	150.33	266,529	+3.23(+2.20%)
Feb 08, 2021	142.92	147.55	142.16	147.10	241,795	+5.58(+3.94%)
Feb 05, 2021	140.68	143.46	137.73	141.52	364,700	+1.50(+1.07%)
Feb 04, 2021	137.00	140.49	136.88	140.02	231,050	+1.80(+1.30%)
Feb 03, 2021	137.36	139.16	135.50	138.22	286,140	+0.22(+0.16%)
Feb 02, 2021	130.00	139.73	130.00	138.00	581,748	+10.31(+8.07%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Chart Industries IN (NY: GTLS )

Historical Prices