Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chart Industries IN (NY: GTLS )

166.04 +0.73 (+0.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 171.52 173.65 169.02 169.12 282,126 -0.24(-0.14%)
Sep 28, 2023 165.78 170.50 165.59 169.36 218,290 +3.11(+1.87%)
Sep 27, 2023 165.07 168.44 164.02 166.25 397,461 +3.31(+2.03%)
Sep 26, 2023 168.66 169.96 162.55 162.94 400,267 -7.72(-4.52%)
Sep 25, 2023 167.25 171.63 170.31 170.66 291,161 +3.92(+2.35%)
Sep 22, 2023 163.78 167.67 163.78 166.74 283,547 +1.78(+1.08%)
Sep 21, 2023 166.99 168.49 164.39 164.96 340,584 -3.81(-2.26%)
Sep 20, 2023 174.52 176.85 168.66 168.77 358,199 -4.00(-2.32%)
Sep 19, 2023 175.10 175.51 170.31 172.77 286,721 +1.51(+0.88%)
Sep 18, 2023 172.02 174.67 170.90 171.26 400,736 -0.23(-0.13%)
Sep 15, 2023 173.43 174.37 169.30 171.49 620,736 -3.02(-1.73%)
Sep 14, 2023 175.21 177.21 172.81 174.51 232,362 +2.18(+1.27%)
Sep 13, 2023 175.17 175.29 169.33 172.33 324,869 -3.72(-2.11%)
Sep 12, 2023 174.27 179.43 173.75 176.05 454,855 +0.86(+0.49%)
Sep 11, 2023 176.58 179.37 174.66 175.19 340,898 +0.58(+0.33%)
Sep 08, 2023 177.11 177.94 174.57 174.61 299,547 -2.36(-1.33%)
Sep 07, 2023 177.40 179.00 173.54 176.97 282,056 -2.37(-1.32%)
Sep 06, 2023 179.63 181.45 177.90 179.34 237,360 -0.54(-0.30%)
Sep 05, 2023 182.06 182.39 178.42 179.88 345,860 -3.18(-1.74%)
Sep 01, 2023 182.23 184.65 180.00 183.06 342,601 +2.48(+1.37%)
Aug 31, 2023 178.13 182.05 177.15 180.58 297,960 +2.15(+1.20%)
Aug 30, 2023 177.00 179.93 175.73 178.43 353,335 +1.54(+0.87%)
Aug 29, 2023 170.22 177.71 169.82 176.89 434,549 +6.41(+3.76%)
Aug 28, 2023 168.20 171.00 167.70 170.48 226,515 +4.47(+2.69%)
Aug 25, 2023 167.29 168.01 162.74 166.01 215,534 +1.09(+0.66%)
Aug 24, 2023 167.40 169.02 164.84 164.92 195,928 -4.34(-2.56%)
Aug 23, 2023 166.22 170.87 163.75 169.26 261,654 +4.50(+2.73%)
Aug 22, 2023 166.86 167.25 161.82 164.76 239,702 -0.21(-0.13%)
Aug 21, 2023 162.37 166.34 161.93 164.97 242,475 +2.78(+1.71%)
Aug 18, 2023 160.06 165.69 160.02 162.19 301,152 +0.19(+0.12%)
Aug 17, 2023 163.90 167.49 161.70 162.00 305,553 -1.81(-1.10%)
Aug 16, 2023 161.08 167.64 160.37 163.81 378,547 +0.41(+0.25%)
Aug 15, 2023 167.78 168.32 162.70 163.40 299,932 -6.13(-3.62%)
Aug 14, 2023 168.03 170.17 166.57 169.53 207,052 +1.11(+0.66%)
Aug 11, 2023 164.91 169.22 163.52 168.42 222,003 +2.80(+1.69%)
Aug 10, 2023 165.69 171.02 164.50 165.62 267,946 -1.62(-0.97%)
Aug 09, 2023 170.66 174.22 167.02 167.24 543,742 +1.48(+0.89%)
Aug 08, 2023 159.38 165.82 159.11 165.76 518,977 +1.98(+1.21%)
Aug 07, 2023 168.05 170.17 161.63 163.78 1,646,547 -3.42(-2.05%)
Aug 04, 2023 171.61 172.53 167.01 167.20 402,736 -2.93(-1.72%)
Aug 03, 2023 170.71 171.57 166.65 170.13 331,719 -0.93(-0.54%)
Aug 02, 2023 173.95 176.10 169.73 171.06 552,247 -7.92(-4.43%)
Aug 01, 2023 179.88 181.15 175.98 178.98 609,470 -3.18(-1.75%)
Jul 31, 2023 172.89 182.74 172.63 182.16 975,179 +10.90(+6.36%)
Jul 28, 2023 171.26 176.02 166.53 171.26 1,328,937 +12.69(+8.00%)
Jul 27, 2023 162.00 162.19 157.20 158.57 615,175 -2.66(-1.65%)
Jul 26, 2023 161.44 163.82 160.38 161.23 411,379 -1.70(-1.04%)
Jul 25, 2023 162.52 165.00 161.00 162.93 430,495 -0.69(-0.42%)
Jul 24, 2023 166.78 169.33 162.90 163.62 289,616 -1.93(-1.17%)
Jul 21, 2023 169.40 169.40 163.95 165.55 356,411 -1.65(-0.99%)
Jul 20, 2023 173.01 173.01 165.39 167.20 529,630 -4.77(-2.77%)
Jul 19, 2023 170.74 173.62 169.30 171.97 455,486 +1.21(+0.71%)
Jul 18, 2023 167.72 171.58 166.40 170.76 402,329 +3.05(+1.82%)
Jul 17, 2023 162.12 167.97 159.08 167.71 517,016 +6.99(+4.35%)
Jul 14, 2023 165.02 165.02 159.56 160.72 945,292 -3.78(-2.30%)
Jul 13, 2023 161.99 165.00 161.50 164.50 434,480 +3.18(+1.97%)
Jul 12, 2023 160.80 164.12 160.65 161.32 425,443 +0.13(+0.08%)
Jul 11, 2023 163.49 164.77 159.76 161.19 397,508 -1.18(-0.73%)
Jul 10, 2023 154.80 162.97 154.80 162.37 501,197 +6.94(+4.47%)
Jul 07, 2023 150.39 158.97 149.34 155.43 512,245 +5.12(+3.41%)
Jul 06, 2023 152.87 153.02 146.74 150.31 472,279 -5.60(-3.59%)
Jul 05, 2023 154.98 157.55 152.49 155.91 419,145 -1.19(-0.76%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.