Chart Industries Inc $62.38

down -2.30


19/9/2014 04:00 PM  |  NASDAQ : GTLS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTLS historical data

Date Open High Low Close Volume
9/19/201464.8564.8562.3062.38430,463
9/18/201464.7165.1663.8564.68260,189
9/17/201464.4265.4664.0164.36326,149
9/16/201464.4165.1463.5464.22420,762
9/15/201464.4765.4863.6064.74658,878
9/12/201466.0066.7464.7164.83505,012
9/11/201464.1267.2164.0266.20613,320
9/10/201464.5265.0163.1064.50552,821
9/9/201464.7165.7764.4564.51337,525
9/8/201464.6365.5564.3064.74461,506
9/5/201465.1265.3364.3464.80535,349
9/4/201465.9566.7565.1665.35321,819
9/3/201467.5368.0265.7365.90337,014
9/2/201467.1868.1966.6667.44394,261
8/29/201466.2366.9865.4266.89359,273
8/28/201466.8367.0265.7066.34475,845
8/27/201468.2168.3666.8267.19383,345
8/26/201467.9768.6467.7867.81256,400
8/25/201468.0668.6867.3068.10440,070
8/22/201467.3168.2166.9067.66550,525
8/21/201467.9068.2267.0467.40544,936
8/20/201467.9469.2867.1267.89607,586
8/19/201470.7071.5067.8368.16984,048
8/18/201472.2372.2370.5070.70540,445
8/15/201472.1272.1670.4671.53743,884
8/14/201470.0871.5669.6071.48571,166
8/13/201468.9470.0268.5270.02501,088
8/12/201469.0669.8268.2668.94349,730
8/11/201468.6569.5168.4269.23415,061
8/8/201467.2468.6766.5468.25496,845
8/7/201468.2568.7466.5367.18708,760
8/6/201468.6369.5068.0768.22458,787
8/5/201469.1570.2368.3869.18649,956
8/4/201470.6170.9467.7969.84766,572
8/1/201474.7175.1970.1670.561,282,312
7/31/201475.7678.9874.3976.051,080,752
7/30/201479.0479.5178.1078.65453,999
7/29/201478.4879.4177.8778.50358,407
7/28/201478.9579.8977.7078.49380,200
7/25/201479.3880.3778.6979.00325,543
7/24/201480.8381.8479.5979.65461,852
7/23/201481.8581.9879.9480.84295,657
7/22/201480.7781.8380.6581.71224,520
7/21/201479.4580.6978.8780.16219,440
7/18/201478.8681.1578.6479.96299,888
7/17/201479.1580.0678.7979.07431,034
7/16/201479.6580.0078.2879.38187,033
7/15/201479.4980.4778.2479.33315,014
7/14/201480.0080.7878.9779.77312,421
7/11/201478.1079.3977.7579.23298,586
7/10/201477.1878.8576.8778.25308,076
7/9/201479.1779.6278.0778.80291,617
7/8/201479.5580.0077.4079.04576,350
7/7/201483.4083.5879.2979.64369,198
7/3/201482.3284.0782.2783.66197,113
7/2/201483.1084.2581.9582.24292,251
7/1/201483.1484.1682.6983.60343,347
6/30/201480.9783.7280.5282.73383,005
6/27/201479.6281.5979.5981.36325,746
6/26/201479.5480.3978.3980.28237,024
6/25/201479.4280.6279.1379.63292,643
6/24/201481.1183.0879.7180.02344,235
6/23/201482.3982.7581.0581.52378,614
6/20/201483.6984.1381.5882.11459,605
6/19/201484.7784.9482.6783.36397,434
6/18/201481.2884.6480.1484.52848,406
6/17/201478.1782.0878.1680.99716,322
6/16/201478.4078.6777.3078.56408,942
6/13/201477.2578.9276.2678.45391,592
6/12/201477.1677.7676.2276.70345,557
6/11/201477.2177.9076.8277.27384,334
6/10/201476.5078.1176.4077.56418,978
6/9/201475.2476.7475.0176.36486,413
6/6/201473.0375.8172.6675.26655,211
6/5/201471.3672.7771.0172.50397,620
6/4/201470.8071.9770.5971.24209,208
6/3/201471.1271.8870.5071.26438,847
6/2/201472.2272.7170.8071.92316,875
5/30/201474.7374.7370.3571.89532,262
5/29/201475.9276.9274.6675.13478,781
5/28/201474.9175.5274.1775.39388,563
5/27/201475.1875.7574.7075.20408,548
5/23/201472.1674.8572.1374.72332,822
5/22/201472.0173.7671.5272.03363,766
5/21/201471.7072.5370.6771.70221,709
5/20/201473.3974.1270.4471.24271,103
5/19/201472.0673.8371.5973.32339,696
5/16/201472.3473.3271.2972.50432,563
5/15/201473.2074.2471.1172.46345,507
5/14/201472.7974.5672.0873.79488,917
5/13/201476.2776.2972.7672.81658,327
5/12/201474.5377.1374.1176.02631,548
5/9/201472.6774.5571.6273.92417,715
5/8/201473.2175.1972.5873.14565,862
5/7/201474.1374.6571.9273.10541,322
5/6/201471.9175.7471.4573.73938,568
5/5/201470.4172.2769.5871.93467,160
5/2/201470.8372.2669.7071.05750,389
5/1/201468.3871.8268.2570.97751,499
4/30/201470.0171.9166.5068.221,267,076
Trading Center