Chart Industries, Inc. (GTLS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 155.00 | 1,097,587 |
| 02 may 2024 | 145.83 | 146.50 | 142.63 | 145.00 | 145.00 | 783,600 |
| 01 may 2024 | 143.74 | 149.25 | 143.25 | 144.99 | 144.99 | 618,700 |
| 30 abr 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 144.06 | 747,400 |
| 29 abr 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 148.50 | 678,200 |
| 26 abr 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 150.00 | 733,100 |
| 25 abr 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 152.00 | 771,300 |
| 24 abr 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 152.95 | 259,200 |
| 23 abr 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 153.52 | 331,700 |
| 22 abr 2024 | 148.35 | 151.85 | 146.61 | 149.59 | 149.59 | 259,300 |
| 19 abr 2024 | 147.81 | 150.01 | 146.30 | 148.04 | 148.04 | 404,500 |
| 18 abr 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 148.57 | 446,300 |
| 17 abr 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 147.59 | 451,100 |
| 16 abr 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 148.16 | 505,200 |
| 15 abr 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 150.10 | 518,200 |
| 12 abr 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 154.31 | 391,000 |
| 11 abr 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 155.48 | 510,600 |
| 10 abr 2024 | 156.47 | 159.20 | 154.76 | 159.05 | 159.05 | 547,500 |
| 09 abr 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 162.44 | 694,600 |
| 08 abr 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 157.68 | 356,700 |
| 05 abr 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 155.63 | 409,900 |
| 04 abr 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 153.31 | 428,000 |
| 03 abr 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 157.01 | 529,100 |
| 02 abr 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 156.83 | 412,300 |
| 01 abr 2024 | 164.32 | 165.14 | 159.75 | 159.97 | 159.97 | 506,500 |
| 28 mar 2024 | 165.00 | 168.61 | 163.71 | 164.72 | 164.72 | 540,200 |
| 27 mar 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 165.31 | 513,500 |
| 26 mar 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 163.05 | 475,800 |
| 25 mar 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 159.50 | 509,700 |
| 22 mar 2024 | 156.35 | 160.57 | 156.30 | 159.42 | 159.42 | 705,200 |
| 21 mar 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 157.40 | 577,000 |
| 20 mar 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 151.06 | 657,600 |
| 19 mar 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 148.87 | 686,100 |
| 18 mar 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 143.80 | 285,300 |
| 15 mar 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 142.77 | 579,600 |
| 14 mar 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 144.03 | 340,700 |
| 13 mar 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 146.26 | 477,600 |
| 12 mar 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 144.32 | 297,400 |
| 11 mar 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 145.00 | 578,000 |
| 08 mar 2024 | 146.56 | 148.95 | 142.22 | 143.42 | 143.42 | 418,200 |
| 07 mar 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 144.61 | 565,100 |
| 06 mar 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 141.25 | 440,400 |
| 05 mar 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 142.15 | 397,500 |
| 04 mar 2024 | 147.47 | 148.72 | 141.05 | 143.30 | 143.30 | 476,000 |
| 01 mar 2024 | 144.27 | 148.43 | 142.63 | 146.58 | 146.58 | 602,700 |
| 29 feb 2024 | 150.53 | 153.49 | 141.29 | 142.86 | 142.86 | 1,192,300 |
| 28 feb 2024 | 146.99 | 157.27 | 144.57 | 147.68 | 147.68 | 2,166,500 |
| 27 feb 2024 | 130.31 | 131.88 | 127.04 | 131.49 | 131.49 | 817,000 |
| 26 feb 2024 | 125.60 | 129.89 | 125.60 | 127.92 | 127.92 | 600,800 |
| 23 feb 2024 | 126.44 | 128.73 | 124.41 | 126.98 | 126.98 | 333,900 |
| 22 feb 2024 | 126.26 | 127.54 | 125.23 | 126.00 | 126.00 | 680,800 |
| 21 feb 2024 | 125.25 | 126.59 | 124.00 | 125.76 | 125.76 | 265,300 |
| 20 feb 2024 | 129.40 | 131.95 | 124.79 | 126.01 | 126.01 | 490,400 |
| 16 feb 2024 | 131.58 | 133.50 | 130.80 | 132.12 | 132.12 | 634,600 |
| 15 feb 2024 | 127.91 | 132.88 | 127.91 | 132.62 | 132.62 | 790,100 |
| 14 feb 2024 | 124.04 | 127.16 | 122.04 | 126.59 | 126.59 | 476,800 |
| 13 feb 2024 | 121.07 | 123.66 | 120.19 | 122.04 | 122.04 | 532,000 |
| 12 feb 2024 | 122.22 | 129.38 | 122.22 | 125.81 | 125.81 | 635,200 |
| 09 feb 2024 | 119.31 | 122.90 | 117.40 | 122.24 | 122.24 | 460,500 |
| 08 feb 2024 | 116.58 | 118.92 | 115.45 | 118.72 | 118.72 | 734,000 |
| 07 feb 2024 | 119.43 | 119.99 | 116.65 | 117.24 | 117.24 | 532,900 |
| 06 feb 2024 | 116.55 | 118.33 | 115.00 | 118.31 | 118.31 | 426,800 |
| 05 feb 2024 | 118.26 | 118.67 | 114.27 | 116.89 | 116.89 | 479,700 |
| 02 feb 2024 | 120.14 | 122.29 | 118.33 | 120.92 | 120.92 | 358,600 |
| 01 feb 2024 | 118.81 | 121.84 | 116.30 | 121.74 | 121.74 | 709,300 |
| 31 ene 2024 | 121.20 | 122.42 | 116.50 | 116.72 | 116.72 | 636,200 |
| 30 ene 2024 | 117.72 | 123.50 | 117.72 | 120.84 | 120.84 | 1,790,500 |
| 29 ene 2024 | 113.01 | 119.62 | 111.43 | 119.52 | 119.52 | 1,819,500 |
| 26 ene 2024 | 119.54 | 120.08 | 110.18 | 110.53 | 110.53 | 1,807,400 |
| 25 ene 2024 | 120.50 | 121.67 | 114.82 | 119.55 | 119.55 | 1,143,100 |
| 24 ene 2024 | 130.46 | 131.11 | 118.69 | 118.73 | 118.73 | 941,500 |
| 23 ene 2024 | 131.83 | 131.91 | 125.50 | 128.82 | 128.82 | 365,000 |
| 22 ene 2024 | 126.87 | 129.95 | 126.17 | 129.69 | 129.69 | 553,400 |
| 19 ene 2024 | 130.68 | 130.68 | 123.03 | 125.86 | 125.86 | 776,100 |
| 18 ene 2024 | 127.63 | 132.17 | 127.01 | 130.00 | 130.00 | 533,400 |
| 17 ene 2024 | 125.00 | 127.07 | 124.01 | 126.91 | 126.91 | 595,600 |
| 16 ene 2024 | 131.29 | 132.30 | 127.32 | 127.34 | 127.34 | 735,700 |
| 12 ene 2024 | 136.04 | 138.65 | 132.28 | 132.99 | 132.99 | 481,500 |
| 11 ene 2024 | 128.03 | 132.87 | 126.41 | 132.58 | 132.58 | 485,000 |
| 10 ene 2024 | 129.56 | 130.16 | 126.75 | 129.11 | 129.11 | 500,800 |
| 09 ene 2024 | 130.60 | 131.59 | 126.93 | 129.98 | 129.98 | 503,900 |
| 08 ene 2024 | 132.48 | 133.99 | 129.04 | 133.25 | 133.25 | 588,100 |
| 05 ene 2024 | 131.89 | 134.98 | 130.76 | 133.13 | 133.13 | 433,700 |
| 04 ene 2024 | 134.00 | 138.80 | 132.30 | 133.07 | 133.07 | 502,000 |
| 03 ene 2024 | 133.09 | 133.65 | 129.75 | 131.62 | 131.62 | 503,600 |
| 02 ene 2024 | 135.65 | 138.44 | 134.48 | 135.22 | 135.22 | 323,200 |
| 29 dic 2023 | 138.93 | 139.43 | 136.20 | 136.33 | 136.33 | 413,700 |
| 28 dic 2023 | 138.45 | 142.20 | 137.83 | 139.40 | 139.40 | 516,900 |
| 27 dic 2023 | 138.49 | 140.55 | 137.92 | 139.16 | 139.16 | 350,300 |
| 26 dic 2023 | 134.91 | 138.95 | 134.91 | 137.94 | 137.94 | 279,000 |
| 22 dic 2023 | 135.00 | 137.28 | 134.00 | 134.34 | 134.34 | 344,100 |
| 21 dic 2023 | 131.00 | 136.66 | 130.65 | 135.19 | 135.19 | 695,400 |
| 20 dic 2023 | 130.80 | 135.40 | 129.84 | 129.94 | 129.94 | 757,400 |
| 19 dic 2023 | 131.59 | 133.21 | 130.22 | 132.21 | 132.21 | 509,600 |
| 18 dic 2023 | 131.69 | 133.96 | 129.20 | 130.16 | 130.16 | 580,600 |
| 15 dic 2023 | 132.05 | 133.51 | 128.38 | 129.93 | 129.93 | 1,279,800 |
| 14 dic 2023 | 130.20 | 137.75 | 129.95 | 131.29 | 131.29 | 1,353,100 |
| 13 dic 2023 | 121.53 | 126.47 | 116.83 | 126.09 | 126.09 | 1,767,200 |
| 12 dic 2023 | 125.89 | 125.93 | 121.09 | 121.98 | 121.98 | 811,600 |
| 11 dic 2023 | 123.34 | 127.44 | 122.69 | 126.63 | 126.63 | 522,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.