$24.36 +1.10 (%) Chart Industries Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTLS historical data

Date Open High Low Close Volume
8/28/201523.0724.9223.0724.36660,303
8/27/201522.2023.4921.8623.26462,897
8/26/201522.0122.1021.6021.96291,396
8/25/201522.7022.9621.4821.56483,338
8/24/201520.8823.1620.1121.84533,190
8/21/201522.1022.8222.0922.40504,185
8/20/201523.7923.7922.5422.59402,076
8/19/201524.3224.3523.6023.74348,810
8/18/201525.0725.2524.1924.54303,852
8/17/201524.7525.2024.7525.06386,362
8/14/201524.7125.4624.6624.72454,864
8/13/201525.4225.5124.7124.81372,647
8/12/201525.4625.9024.9425.51425,126
8/11/201526.5526.9425.5225.87339,299
8/10/201526.5927.0526.2426.94637,473
8/7/201526.6627.4626.1426.32725,612
8/6/201525.3126.7825.0626.68635,149
8/5/201525.7726.2725.2325.37544,146
8/4/201526.1426.5225.4525.66569,979
8/3/201527.0627.4925.7325.86746,801
7/31/201527.8928.0126.8427.30765,899
7/30/201530.0030.0127.1028.022,066,383
7/29/201530.2031.8830.2031.35723,677
7/28/201530.1630.4929.5230.26462,922
7/27/201529.7030.2828.7829.96471,483
7/24/201531.2031.7930.0630.15340,310
7/23/201531.3532.1230.8431.25355,759
7/22/201531.9432.4631.2331.35260,298
7/21/201532.0332.7631.7532.30366,371
7/20/201532.9833.1431.7731.96508,309
7/17/201533.3533.6832.8533.04377,784
7/16/201533.3734.8232.9433.32517,567
7/15/201534.2434.7033.0733.21453,964
7/14/201534.3635.2534.1034.49426,734
7/13/201533.5934.7933.0434.30351,710
7/10/201535.4535.5933.5533.57517,931
7/9/201535.2935.8134.6534.98603,584
7/8/201535.2535.9234.2734.72808,682
7/7/201535.1035.6333.8735.61780,136
7/6/201536.1637.0835.2635.273,446,078
7/2/201535.9438.1035.6736.791,819,063
7/1/201536.0036.0033.5734.02575,387
6/30/201535.5935.9934.9735.75412,603
6/29/201536.4136.6734.9135.01732,044
6/26/201536.5738.0236.2337.011,727,432
6/25/201535.2935.8334.9535.32610,367
6/24/201534.2335.3334.0435.26497,379
6/23/201534.4434.6133.8534.27359,040
6/22/201534.7934.8734.3034.46287,026
6/19/201534.1434.9534.1434.76488,323
6/18/201534.8134.9734.1134.24344,923
6/17/201534.8335.5034.3134.66365,868
6/16/201534.5935.1634.3934.82336,010
6/15/201535.4235.5834.3134.82503,725
6/12/201534.4436.0534.2435.77877,983
6/11/201533.2334.8233.2334.54874,084
6/10/201532.8333.6532.8333.45460,511
6/9/201532.4532.9732.3432.40219,322
6/8/201532.3133.1532.2332.32268,935
6/5/201532.1632.5831.8032.32323,717
6/4/201532.6333.0432.0232.17501,697
6/3/201533.3533.6132.7032.90496,454
6/2/201532.8034.1432.8033.24349,568
6/1/201533.0133.2132.1132.92563,244
5/29/201533.1833.3932.4232.46425,498
5/28/201532.7633.1531.6133.13509,598
5/27/201533.4933.9732.3532.98917,469
5/26/201534.7735.2133.2733.42696,944
5/22/201536.1736.2334.7334.81405,204
5/21/201536.6937.7136.0036.39370,610
5/20/201536.2636.8435.8636.69559,456
5/19/201535.4836.2835.0036.03615,359
5/18/201535.2135.7734.8135.60473,528
5/15/201535.5435.7234.9235.19610,675
5/14/201536.3936.5035.4735.64415,777
5/13/201535.8236.3635.0536.00690,005
5/12/201536.0236.2134.7935.39444,238
5/11/201535.9836.4635.4736.05383,691
5/8/201535.4735.9534.8035.80387,156
5/7/201535.1235.5934.4135.42470,562
5/6/201535.5736.0434.9435.29376,252
5/5/201536.3437.2135.2935.57765,706
5/4/201536.8837.4435.3636.061,268,315
5/1/201540.9641.7036.0036.911,236,277
4/30/201541.5045.6239.5840.551,435,387
4/29/201542.4042.9541.4642.08497,233
4/28/201541.8443.3841.0042.71790,949
4/27/201541.1042.0440.3241.72402,208
4/24/201540.9641.4839.7441.02296,607
4/23/201540.7441.2740.2740.94189,388
4/22/201540.2740.9439.2340.68257,139
4/21/201542.0942.0939.7140.18426,802
4/20/201541.4642.3740.6042.21301,292
4/17/201541.5241.9440.2741.13385,967
4/16/201542.9443.1441.0842.17461,839
4/15/201541.0244.1241.0043.19667,324
4/14/201538.9740.8338.3640.60358,371
4/13/201539.1339.6338.7538.81305,127
4/10/201540.1740.2838.9339.29310,033
4/9/201540.5240.8939.0840.06377,068
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!