Chart Industries Inc $76.90

down -0.67


17/4/2014 05:20 PM  |  NASDAQ : GTLS  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTLS historical data

Date Open High Low Close Volume
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
2/27/201484.0884.9581.6982.66686,122
2/26/201481.0084.1981.0084.171,120,240
2/25/201482.7585.7180.9981.362,743,910
2/24/201490.1091.0788.5790.041,062,500
2/21/201490.2990.2988.9089.61490,450
2/20/201489.1190.0088.3689.83385,244
2/19/201488.4090.0088.4088.86348,690
2/18/201488.5689.5587.2589.18446,003
2/14/201488.0488.8787.0588.00288,469
2/13/201486.7888.7185.9188.33366,827
2/12/201487.4088.6486.9987.79522,407
2/11/201484.6587.4984.4387.06442,104
2/10/201485.2685.4583.7684.53425,220
2/7/201486.0986.8484.7485.44431,235
2/6/201483.6586.4183.6585.77516,031
2/5/201482.0084.2081.5883.38568,058
2/4/201482.3483.3781.4782.25424,980
2/3/201485.4685.8881.6882.12478,060
1/31/201483.2485.5483.2485.44392,394
1/30/201483.3085.9082.6684.91429,012
1/29/201483.4884.3981.7682.66714,113
1/28/201482.7984.4181.8783.82876,791
1/27/201483.6984.8982.1482.90627,943
1/24/201485.8685.8682.9683.72636,243
1/23/201487.2987.3784.6186.31999,558
1/22/201488.5289.1787.0187.43709,342
1/21/201490.7891.0087.6988.80476,456
1/17/201490.7591.6690.1390.58294,745
1/16/201489.4391.4989.4390.88443,530
1/15/201489.5089.9788.2289.43439,424
1/14/201490.0290.8585.9088.331,152,920
1/13/201490.9591.4989.3589.84399,930
1/10/201491.9092.4790.0291.00415,136
1/9/201494.4994.9890.9192.19534,819
1/8/201492.1594.8491.8393.85353,344
1/7/201492.7393.6892.0792.28272,532
1/6/201494.6294.9991.9592.89424,257
1/3/201493.0794.6392.1694.25376,846
1/2/201495.9395.9992.8093.34460,297
12/31/201391.9496.2391.4895.64698,603
12/30/201392.1292.7791.4491.92533,950
12/27/201392.6892.6891.8592.11257,366
12/26/201392.9993.7192.3392.56318,301
12/24/201391.6793.3690.9892.67172,519
12/23/201391.3992.3991.0391.81570,550
12/20/201389.6091.7588.8391.07770,981
12/19/201391.3691.8888.7489.27681,375
12/18/201391.7192.2488.6092.15388,599
12/17/201391.0191.6689.5990.24335,990
12/16/201390.3891.8590.2990.81461,683
12/13/201392.0092.0089.3289.98399,249
12/12/201388.7490.9988.6290.50601,345
12/11/201390.9291.7588.3488.89603,400
12/10/201389.9392.4389.7390.97733,083
12/9/201392.0793.1088.8290.021,155,990
12/6/2013100.18101.7191.9192.041,549,800
12/5/2013100.06100.2798.54100.01394,323
12/4/2013100.28101.2098.50100.19517,046
12/3/2013100.21101.6099.34100.42602,714
12/2/2013101.95103.4499.00100.20973,497
11/29/201399.1999.1996.8197.30239,739
11/27/201396.6199.1496.2998.41744,291
11/26/201392.8497.6991.9096.53965,036
11/25/201394.1594.9891.5892.49465,638
11/22/201389.8795.0789.7793.281,045,440
11/21/201386.8890.7385.0789.62994,194
Trading Center