$32.93 -0.49 (%) Chart Industries Inc - NASDAQ

May. 27, 2015 | 10:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTLS historical data

Date Open High Low Close Volume
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
4/8/201539.3540.6739.3140.38582,003
4/7/201538.7539.7538.4539.29382,228
4/6/201537.7939.0737.6638.99427,111
4/2/201536.1939.1836.1737.94714,016
4/1/201534.9836.3234.6836.28522,496
3/31/201534.8035.4734.2735.08248,115
3/30/201534.1035.3834.0335.14364,078
3/27/201534.4034.4033.5033.85294,934
3/26/201534.7535.4433.6734.50332,882
3/25/201534.8334.8934.2034.56265,029
3/24/201534.2734.7333.3734.64280,850
3/23/201534.2334.8634.0134.19331,790
3/20/201534.1634.9134.0534.33407,889
3/19/201535.3235.4833.7933.90295,647
3/18/201533.1635.6532.7135.61535,428
3/17/201532.7633.5032.5733.41263,561
3/16/201533.6733.6732.4533.00354,387
3/13/201534.0534.0533.0833.50304,974
3/12/201535.0935.4933.8934.23332,600
3/11/201533.9935.0933.5535.02457,520
3/10/201534.0534.6133.3633.82430,018
3/9/201535.5935.8834.4334.49261,965
3/6/201536.5636.7435.2735.47380,636
3/5/201535.8436.7735.3136.63433,673
3/4/201537.0937.3435.1835.88598,972
3/3/201536.7439.9336.6537.231,004,793
3/2/201535.0635.7834.3135.62481,331
2/27/201534.9035.7734.5034.94718,427
2/26/201534.0135.0233.7034.85608,370
2/25/201534.0934.8933.3434.01768,411
2/24/201531.5038.2831.4434.793,155,633
2/23/201531.0531.7930.4131.37565,095
2/20/201532.2732.7330.6431.07580,383
2/19/201531.7132.4631.1432.40426,101
2/18/201531.6533.3531.6032.17348,498
2/17/201531.8732.1631.2031.77425,242
2/13/201530.9032.8430.9032.02577,715
2/12/201530.3331.0930.3330.75376,789
2/11/201529.2630.1527.9029.91477,890
2/10/201532.7433.4429.4629.62618,159
2/9/201530.5032.9230.4132.82441,130
2/6/201530.7431.3830.2230.44547,794
2/5/201530.1731.3530.0330.79952,467
2/4/201531.2431.8429.8230.02626,503
2/3/201529.3132.1329.3131.471,016,650
2/2/201528.7429.1628.5129.01722,090
1/30/201528.8029.3028.1028.50294,219
1/29/201528.1629.1927.5429.02319,296
1/28/201529.5530.0927.8928.07350,150
1/27/201529.4229.9629.1429.57279,679
1/26/201529.1930.0128.9029.68339,185
1/23/201529.2829.8328.6329.19343,827
1/22/201529.7229.8528.9029.33314,724
1/21/201528.2429.6028.1929.51398,926
1/20/201528.9629.2727.8228.25359,707
1/16/201527.7929.0427.5328.96515,675
1/15/201528.2928.3427.3627.90603,972
1/14/201528.0828.7427.3427.98846,460
1/13/201529.3529.7928.1828.48600,526
1/12/201529.9829.9828.2429.10505,199
1/9/201530.9231.2930.1130.11371,261
1/8/201531.0831.6130.1930.96457,071
1/7/201530.8231.7330.3530.99487,750
1/6/201531.8832.1629.9530.53638,993
1/5/201533.8034.0731.7731.92485,747
1/2/201534.2234.6633.1934.27311,804
12/31/201434.8034.8033.5434.20462,850
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center