Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NQ: GTLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.31 69.56 67.01 68.53 243,500 -1.09(-1.57%)
Jul 30, 2020 66.38 70.00 65.19 69.62 478,128 +1.35(+1.98%)
Jul 29, 2020 65.10 69.20 65.02 68.27 489,733 +3.10(+4.76%)
Jul 28, 2020 67.05 68.15 65.08 65.17 485,343 -2.51(-3.71%)
Jul 27, 2020 66.75 68.23 66.42 67.68 630,229 +1.28(+1.93%)
Jul 24, 2020 66.13 66.42 64.57 66.40 853,600 +1.21(+1.86%)
Jul 23, 2020 60.21 65.87 60.00 65.19 1,947,442 +9.55(+17.16%)
Jul 22, 2020 54.77 58.01 54.24 55.64 1,304,807 +0.47(+0.85%)
Jul 21, 2020 54.71 55.91 54.37 55.17 646,646 +1.50(+2.79%)
Jul 20, 2020 53.36 54.17 52.95 53.67 266,047 +0.17(+0.32%)
Jul 17, 2020 52.75 54.16 52.70 53.50 252,700 +0.74(+1.40%)
Jul 16, 2020 52.64 53.48 51.83 52.76 227,604 -0.46(-0.86%)
Jul 15, 2020 52.94 54.09 51.49 53.22 316,568 +2.10(+4.11%)
Jul 14, 2020 48.82 51.19 48.26 51.12 352,361 +1.68(+3.40%)
Jul 13, 2020 49.81 51.43 49.42 49.44 525,328 +0.19(+0.39%)
Jul 10, 2020 48.18 49.32 48.18 49.25 358,800 +0.93(+1.92%)
Jul 09, 2020 48.10 49.07 46.68 48.32 463,163 +1.21(+2.57%)
Jul 08, 2020 45.94 48.05 45.47 47.11 782,225 +0.90(+1.95%)
Jul 07, 2020 47.08 48.29 45.83 46.21 374,307 -1.71(-3.57%)
Jul 06, 2020 49.17 49.98 47.63 47.92 407,788 +0.15(+0.31%)
Jul 02, 2020 48.34 49.45 47.43 47.77 237,800 +0.90(+1.92%)
Jul 01, 2020 48.83 50.12 46.20 46.87 498,539 -1.62(-3.34%)
Jun 30, 2020 46.81 48.93 46.43 48.49 493,190 +1.29(+2.73%)
Jun 29, 2020 48.03 48.40 45.02 47.20 902,744 +1.98(+4.38%)
Jun 26, 2020 41.34 45.73 40.23 45.22 1,551,700 +3.62(+8.70%)
Jun 25, 2020 39.62 41.60 39.34 41.60 327,688 +1.44(+3.59%)
Jun 24, 2020 42.04 42.08 40.02 40.16 273,716 -2.72(-6.34%)
Jun 23, 2020 43.17 43.62 42.60 42.88 232,605 +0.87(+2.07%)
Jun 22, 2020 41.35 42.11 40.56 42.01 184,073 +0.19(+0.45%)
Jun 19, 2020 43.08 43.40 41.17 41.82 496,700 -0.62(-1.46%)
Jun 18, 2020 41.02 42.57 40.56 42.44 423,677 +0.52(+1.24%)
Jun 17, 2020 43.43 43.43 41.04 41.92 391,046 -1.38(-3.19%)
Jun 16, 2020 43.86 44.72 41.86 43.30 335,980 +2.03(+4.92%)
Jun 15, 2020 39.27 41.41 38.50 41.27 490,943 -0.66(-1.57%)
Jun 12, 2020 40.40 42.01 39.37 41.93 364,300 +3.87(+10.17%)
Jun 11, 2020 40.07 41.72 37.94 38.06 503,000 -5.81(-13.24%)
Jun 10, 2020 45.96 45.99 42.65 43.87 342,535 -2.25(-4.88%)
Jun 09, 2020 46.84 47.68 45.81 46.12 345,827 -2.62(-5.38%)
Jun 08, 2020 47.92 50.23 47.36 48.74 519,591 +2.20(+4.73%)
Jun 05, 2020 47.95 49.20 46.22 46.54 609,300 +1.66(+3.70%)
Jun 04, 2020 43.90 45.89 43.78 44.88 421,852 +0.19(+0.43%)
Jun 03, 2020 43.68 45.17 43.39 44.69 517,762 +2.25(+5.30%)
Jun 02, 2020 42.52 43.35 41.51 42.44 590,280 +1.30(+3.16%)
Jun 01, 2020 39.57 41.81 38.87 41.14 492,765 +1.89(+4.82%)
May 29, 2020 39.31 39.99 37.91 39.25 725,100 -0.96(-2.39%)
May 28, 2020 44.30 44.30 39.64 40.21 386,075 -3.20(-7.37%)
May 27, 2020 42.24 43.63 40.42 43.41 553,709 +2.60(+6.37%)
May 26, 2020 37.87 41.45 37.65 40.81 461,312 +4.99(+13.93%)
May 22, 2020 37.66 37.77 35.34 35.82 189,200 -1.39(-3.74%)
May 21, 2020 38.61 39.01 36.74 37.21 338,972 -1.52(-3.92%)
May 20, 2020 36.27 38.85 36.27 38.73 557,817 +3.62(+10.31%)
May 19, 2020 35.74 36.52 34.61 35.11 337,107 -0.86(-2.39%)
May 18, 2020 34.23 36.93 34.08 35.97 425,117 +3.97(+12.41%)
May 15, 2020 31.53 32.82 31.19 32.00 309,500 +0.32(+1.01%)
May 14, 2020 30.35 31.69 28.99 31.68 679,361 +0.27(+0.86%)
May 13, 2020 33.73 34.02 30.85 31.41 522,227 -2.78(-8.13%)
May 12, 2020 36.37 36.69 34.02 34.19 301,125 -2.26(-6.20%)
May 11, 2020 37.36 37.60 35.99 36.45 278,924 -1.65(-4.33%)
May 08, 2020 37.79 38.47 36.90 38.10 327,500 +1.50(+4.10%)
May 07, 2020 35.24 36.80 34.76 36.60 294,191 +2.26(+6.58%)
May 06, 2020 35.14 36.00 33.82 34.34 422,113 -0.59(-1.69%)
May 05, 2020 35.60 36.33 34.60 34.93 415,282 +0.63(+1.84%)
May 04, 2020 32.80 34.40 31.72 34.30 309,737 +0.95(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.