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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NY: GTLS )

148.04 -0.53 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 138.93 139.43 136.20 136.33 413,705 -3.07(-2.20%)
Dec 28, 2023 138.45 142.20 137.83 139.40 516,912 +0.24(+0.17%)
Dec 27, 2023 138.49 140.55 137.92 139.16 350,282 +1.22(+0.88%)
Dec 26, 2023 134.91 138.95 134.91 137.94 279,023 +3.60(+2.68%)
Dec 22, 2023 135.00 137.28 134.00 134.34 344,153 -0.85(-0.63%)
Dec 21, 2023 131.00 136.66 130.65 135.19 756,510 +5.25(+4.04%)
Dec 20, 2023 130.80 135.40 129.84 129.94 757,408 -2.27(-1.72%)
Dec 19, 2023 131.59 133.21 130.22 132.21 534,398 +2.05(+1.57%)
Dec 18, 2023 131.69 133.96 129.20 130.16 580,590 +0.23(+0.18%)
Dec 15, 2023 132.05 133.51 128.38 129.93 1,280,863 -1.36(-1.04%)
Dec 14, 2023 130.20 137.75 129.95 131.29 1,352,763 +5.20(+4.12%)
Dec 13, 2023 121.53 126.47 116.83 126.09 1,767,173 +4.11(+3.37%)
Dec 12, 2023 125.89 125.92 121.09 121.98 811,579 -4.65(-3.67%)
Dec 11, 2023 123.34 127.44 122.69 126.63 522,170 +3.00(+2.43%)
Dec 08, 2023 124.26 126.16 121.29 123.63 404,690 -0.78(-0.63%)
Dec 07, 2023 122.00 125.80 121.54 124.41 1,040,523 +2.67(+2.19%)
Dec 06, 2023 127.68 129.31 121.69 121.74 511,393 -4.09(-3.25%)
Dec 05, 2023 131.64 131.64 125.04 125.83 738,972 -6.82(-5.14%)
Dec 04, 2023 133.64 137.02 132.04 132.65 531,237 -2.19(-1.62%)
Dec 01, 2023 129.67 135.14 129.33 134.84 696,820 +4.81(+3.70%)
Nov 30, 2023 127.69 132.24 125.89 130.03 720,730 +3.46(+2.73%)
Nov 29, 2023 127.15 128.91 126.00 126.57 633,743 +1.17(+0.93%)
Nov 28, 2023 130.00 130.82 125.00 125.40 754,277 -6.24(-4.74%)
Nov 27, 2023 132.62 133.99 130.33 131.64 741,157 -2.10(-1.57%)
Nov 24, 2023 132.42 135.35 131.59 133.74 326,941 +0.99(+0.75%)
Nov 22, 2023 129.76 132.81 127.49 132.75 579,049 +4.10(+3.19%)
Nov 21, 2023 126.26 130.06 124.86 128.65 632,948 +1.37(+1.08%)
Nov 20, 2023 126.12 128.84 124.97 127.28 473,823 +1.59(+1.27%)
Nov 17, 2023 123.58 125.72 122.61 125.69 694,843 +4.20(+3.46%)
Nov 16, 2023 124.61 125.37 119.91 121.49 444,485 -4.44(-3.53%)
Nov 15, 2023 124.89 129.85 124.89 125.93 876,084 +1.38(+1.11%)
Nov 14, 2023 118.71 126.11 118.71 124.55 770,610 +10.15(+8.87%)
Nov 13, 2023 114.25 116.81 113.99 114.40 1,393,740 -0.61(-0.53%)
Nov 10, 2023 117.04 117.52 112.65 115.01 735,288 -1.30(-1.12%)
Nov 09, 2023 120.17 120.17 114.98 116.31 466,734 -2.04(-1.72%)
Nov 08, 2023 116.61 119.15 115.74 118.35 460,420 +1.40(+1.20%)
Nov 07, 2023 118.50 119.00 114.88 116.95 582,720 -2.91(-2.43%)
Nov 06, 2023 123.31 123.70 119.23 119.86 410,182 -2.64(-2.16%)
Nov 03, 2023 124.99 128.45 121.78 122.50 705,368 +0.17(+0.14%)
Nov 02, 2023 119.99 122.61 117.56 122.33 773,478 +7.49(+6.52%)
Nov 01, 2023 114.84 117.57 111.83 114.84 923,961 -1.39(-1.20%)
Oct 31, 2023 123.83 123.83 115.27 116.23 877,524 -5.10(-4.20%)
Oct 30, 2023 114.52 123.33 114.40 121.33 1,934,419 +11.21(+10.18%)
Oct 27, 2023 138.46 142.54 109.48 110.12 4,426,213 -36.46(-24.87%)
Oct 26, 2023 147.43 149.69 145.82 146.58 543,500 -0.12(-0.08%)
Oct 25, 2023 148.82 150.00 146.65 146.70 350,647 -4.13(-2.74%)
Oct 24, 2023 151.34 153.47 149.23 150.83 285,282 +2.54(+1.71%)
Oct 23, 2023 149.05 151.62 148.05 148.29 314,907 -2.02(-1.34%)
Oct 20, 2023 154.30 154.53 150.11 150.31 314,513 -4.73(-3.05%)
Oct 19, 2023 158.54 160.00 154.22 155.04 386,033 -4.83(-3.02%)
Oct 18, 2023 162.46 163.52 159.86 159.87 383,279 -6.30(-3.79%)
Oct 17, 2023 157.73 167.94 155.56 166.17 484,804 +6.85(+4.30%)
Oct 16, 2023 160.21 163.25 158.13 159.32 275,025 +1.93(+1.23%)
Oct 13, 2023 160.95 161.97 155.67 157.39 402,440 -2.94(-1.83%)
Oct 12, 2023 165.09 165.09 156.41 160.33 423,508 -4.29(-2.61%)
Oct 11, 2023 158.82 164.68 156.92 164.62 555,182 +6.61(+4.18%)
Oct 10, 2023 155.61 159.43 155.22 158.01 380,328 +3.89(+2.52%)
Oct 09, 2023 149.25 155.33 149.22 154.12 365,670 +2.96(+1.96%)
Oct 06, 2023 146.31 151.66 144.82 151.16 890,581 +3.55(+2.40%)
Oct 05, 2023 151.16 153.82 146.51 147.61 740,727 -6.36(-4.13%)
Oct 04, 2023 161.14 161.14 149.63 153.97 682,325 -7.49(-4.64%)
Oct 03, 2023 165.08 166.29 159.52 161.46 488,847 -5.21(-3.13%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.