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 )

148.04 -0.53 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	160.20	161.27	157.10	157.10	145,446	-2.69(-1.68%)
Jun 30, 2023	159.50	162.32	157.18	159.79	462,220	+2.41(+1.53%)
Jun 29, 2023	155.15	159.15	153.74	157.38	416,232	+2.77(+1.79%)
Jun 28, 2023	152.82	155.50	151.51	154.61	436,140	+1.28(+0.83%)
Jun 27, 2023	153.35	154.66	150.65	153.33	480,157	+0.45(+0.29%)
Jun 26, 2023	149.34	155.14	148.76	152.88	575,511	+3.54(+2.37%)
Jun 23, 2023	147.28	149.96	147.01	149.34	1,274,400	-2.46(-1.62%)
Jun 22, 2023	153.54	154.56	148.98	151.80	580,472	-3.43(-2.21%)
Jun 21, 2023	149.06	156.25	146.50	155.23	914,999	+4.41(+2.92%)
Jun 20, 2023	142.99	151.10	141.46	150.82	1,181,575	+7.23(+5.04%)
Jun 16, 2023	148.27	148.27	141.77	143.59	754,095	-3.46(-2.35%)

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