Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 162.83 | 166.13 | 160.62 | 161.27 | 161.27 | 368,000 |
| 25 jul 2024 | 161.47 | 164.25 | 157.86 | 159.57 | 159.57 | 672,400 |
| 24 jul 2024 | 167.63 | 169.94 | 160.79 | 160.81 | 160.81 | 387,200 |
| 23 jul 2024 | 165.05 | 169.45 | 164.31 | 168.99 | 168.99 | 428,400 |
| 22 jul 2024 | 165.64 | 166.49 | 161.99 | 165.91 | 165.91 | 405,200 |
| 19 jul 2024 | 163.36 | 164.53 | 161.37 | 163.06 | 163.06 | 362,500 |
| 18 jul 2024 | 164.47 | 167.70 | 160.62 | 162.98 | 162.98 | 393,500 |
| 17 jul 2024 | 167.39 | 171.68 | 164.66 | 165.88 | 165.88 | 667,800 |
| 16 jul 2024 | 161.76 | 169.58 | 161.76 | 168.35 | 168.35 | 764,900 |
| 15 jul 2024 | 157.16 | 162.09 | 155.01 | 161.10 | 161.10 | 569,400 |
| 12 jul 2024 | 154.35 | 157.85 | 153.54 | 155.47 | 155.47 | 494,700 |
| 11 jul 2024 | 143.89 | 152.42 | 143.77 | 151.42 | 151.42 | 811,200 |
| 10 jul 2024 | 135.76 | 141.41 | 135.76 | 140.39 | 140.39 | 523,100 |
| 09 jul 2024 | 138.15 | 139.09 | 135.00 | 135.02 | 135.02 | 641,300 |
| 08 jul 2024 | 143.70 | 144.08 | 138.04 | 139.23 | 139.23 | 391,300 |
| 05 jul 2024 | 144.53 | 145.25 | 142.21 | 142.61 | 142.61 | 248,600 |
| 03 jul 2024 | 143.32 | 145.50 | 141.69 | 145.08 | 145.08 | 217,600 |
| 02 jul 2024 | 140.66 | 143.04 | 140.62 | 142.43 | 142.43 | 384,700 |
| 01 jul 2024 | 144.45 | 145.47 | 139.00 | 140.07 | 140.07 | 417,100 |
| 28 jun 2024 | 146.18 | 149.43 | 141.78 | 144.34 | 144.34 | 1,473,500 |
| 27 jun 2024 | 140.52 | 143.56 | 137.89 | 143.46 | 143.46 | 425,000 |
| 26 jun 2024 | 143.12 | 143.44 | 139.60 | 140.19 | 140.19 | 366,400 |
| 25 jun 2024 | 148.04 | 149.64 | 143.51 | 143.96 | 143.96 | 372,700 |
| 24 jun 2024 | 145.00 | 150.40 | 144.38 | 148.29 | 148.29 | 476,000 |
| 21 jun 2024 | 143.01 | 143.01 | 139.19 | 140.81 | 140.81 | 484,300 |
| 20 jun 2024 | 141.82 | 145.37 | 141.32 | 143.12 | 143.12 | 329,900 |
| 18 jun 2024 | 141.85 | 143.24 | 139.80 | 142.38 | 142.38 | 312,500 |
| 17 jun 2024 | 140.00 | 143.33 | 138.81 | 142.46 | 142.46 | 497,600 |
| 14 jun 2024 | 143.00 | 144.36 | 139.36 | 140.64 | 140.64 | 358,300 |
| 13 jun 2024 | 145.92 | 146.37 | 142.23 | 143.97 | 143.97 | 219,400 |
| 12 jun 2024 | 147.71 | 151.06 | 146.35 | 146.42 | 146.42 | 305,500 |
| 11 jun 2024 | 144.76 | 144.81 | 143.03 | 143.61 | 143.61 | 284,000 |
| 10 jun 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 146.16 | 291,600 |
| 07 jun 2024 | 144.76 | 146.38 | 143.01 | 145.40 | 145.40 | 328,400 |
| 06 jun 2024 | 149.17 | 149.39 | 145.00 | 146.08 | 146.08 | 195,500 |
| 05 jun 2024 | 146.61 | 149.41 | 145.00 | 149.35 | 149.35 | 235,700 |
| 04 jun 2024 | 147.98 | 149.59 | 145.32 | 146.10 | 146.10 | 476,900 |
| 03 jun 2024 | 158.52 | 159.03 | 147.18 | 149.44 | 149.44 | 467,600 |
| 31 may 2024 | 155.91 | 158.40 | 153.14 | 157.03 | 157.03 | 431,000 |
| 30 may 2024 | 153.42 | 155.33 | 152.19 | 153.90 | 153.90 | 264,900 |
| 29 may 2024 | 152.83 | 153.83 | 150.38 | 152.86 | 152.86 | 378,700 |
| 28 may 2024 | 151.52 | 155.29 | 151.25 | 155.18 | 155.18 | 381,400 |
| 24 may 2024 | 153.03 | 153.06 | 150.24 | 150.82 | 150.82 | 259,300 |
| 23 may 2024 | 156.36 | 156.36 | 151.06 | 152.17 | 152.17 | 340,500 |
| 22 may 2024 | 157.48 | 161.03 | 154.59 | 156.31 | 156.31 | 432,300 |
| 21 may 2024 | 154.36 | 158.23 | 154.27 | 158.22 | 158.22 | 272,600 |
| 20 may 2024 | 154.32 | 156.24 | 150.66 | 156.02 | 156.02 | 398,800 |
| 17 may 2024 | 155.67 | 155.67 | 152.89 | 154.00 | 154.00 | 505,300 |
| 16 may 2024 | 155.70 | 156.15 | 153.28 | 154.00 | 154.00 | 460,600 |
| 15 may 2024 | 162.39 | 162.53 | 155.93 | 156.00 | 156.00 | 623,000 |
| 14 may 2024 | 156.16 | 161.30 | 154.25 | 160.71 | 160.71 | 1,394,100 |
| 13 may 2024 | 156.68 | 157.29 | 152.96 | 153.15 | 153.15 | 500,300 |
| 10 may 2024 | 156.08 | 156.50 | 151.03 | 151.30 | 151.30 | 550,500 |
| 09 may 2024 | 156.88 | 157.15 | 154.47 | 154.99 | 154.99 | 407,100 |
| 08 may 2024 | 158.88 | 160.44 | 154.81 | 156.90 | 156.90 | 623,900 |
| 07 may 2024 | 159.53 | 164.74 | 158.61 | 160.65 | 160.65 | 794,400 |
| 06 may 2024 | 156.65 | 161.18 | 153.91 | 158.00 | 158.00 | 723,200 |
| 03 may 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 155.00 | 1,112,500 |
| 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 |
| *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.