Chart Industries Inc $80.84

down -0.87


23/7/2014 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
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
4/29/201468.9572.6864.0570.722,723,981
4/28/201475.7776.0072.8773.88618,918
4/25/201477.7678.4374.8975.29323,614
4/24/201477.7680.1076.7378.12365,582
4/23/201477.8378.1576.7877.03307,820
4/22/201478.0078.7777.7278.18172,352
4/21/201477.0277.9075.6877.65168,708
4/17/201477.4278.0876.4976.90221,535
4/16/201475.7577.6575.3377.57293,995
4/15/201474.8175.2972.9275.05265,635
4/14/201475.1476.2874.2074.75245,168
4/11/201474.4175.9374.0074.49270,788
4/10/201477.0377.0674.4275.20441,733
4/9/201474.7877.0274.1576.82316,657
4/8/201473.0875.0573.0874.50463,807
4/7/201475.6076.6873.2073.35408,256
4/4/201478.7379.0475.5375.89581,907
4/3/201480.5880.6777.9378.20403,059
4/2/201479.5680.7879.2580.40419,645
4/1/201479.4980.2678.5278.96701,741
3/31/201479.1480.2378.6979.45394,569
3/28/201476.7679.2176.7278.38601,522
3/27/201476.2076.8074.0776.72727,222
3/26/201479.6279.9675.6376.20749,046
3/25/201481.4881.9478.7979.31559,792
3/24/201483.3683.3680.2381.29589,061
3/21/201484.6584.6683.3583.61443,337
3/20/201483.9585.3883.5383.97150,852
3/19/201484.8785.1983.7484.19321,946
3/18/201484.5785.2283.6884.98301,295
3/17/201484.9285.6583.9484.54255,856
3/14/201483.8685.5383.5784.01445,144
3/13/201485.1286.0283.6584.40374,390
3/12/201485.9685.9684.2785.07569,882
3/11/201488.5489.0785.5786.25283,417
3/10/201487.9488.3586.9588.23320,670
3/7/201489.0389.4987.3988.20344,599
3/6/201487.3588.7386.7088.59429,340
3/5/201485.6187.4185.0286.77462,126
3/4/201484.7686.1284.1285.56876,707
3/3/201482.9184.0582.0483.51432,243
2/28/201482.8984.6482.4383.56551,325
Trading Center