U.S. markets open in 3 hours 55 minutes

Chart Industries, Inc. (GTLS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
131.49+3.57 (+2.79%)
Al cierre: 04:00PM EST
133.00 +1.51 (+1.15%)
Antes de la apertura del mercado: 05:13AM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 2024130.31131.88127.04131.49131.49817,000
26 feb 2024125.60129.89125.60127.92127.92600,800
23 feb 2024126.44128.73124.41126.98126.98333,900
22 feb 2024126.26127.54125.23126.00126.00680,800
21 feb 2024125.25126.59124.00125.76125.76265,300
20 feb 2024129.40131.95124.79126.01126.01490,400
16 feb 2024131.58133.50130.80132.12132.12634,600
15 feb 2024127.91132.88127.91132.62132.62790,100
14 feb 2024124.04127.16122.04126.59126.59476,800
13 feb 2024121.07123.66120.19122.04122.04532,000
12 feb 2024122.22129.38122.22125.81125.81635,200
09 feb 2024119.31122.90117.40122.24122.24460,500
08 feb 2024116.58118.92115.45118.72118.72734,000
07 feb 2024119.43119.99116.65117.24117.24532,900
06 feb 2024116.55118.33115.00118.31118.31426,800
05 feb 2024118.26118.67114.27116.89116.89479,700
02 feb 2024120.14122.29118.33120.92120.92358,600
01 feb 2024118.81121.84116.30121.74121.74709,300
31 ene 2024121.20122.42116.50116.72116.72636,200
30 ene 2024117.72123.50117.72120.84120.841,790,500
29 ene 2024113.01119.62111.43119.52119.521,819,500
26 ene 2024119.54120.08110.18110.53110.531,807,400
25 ene 2024120.50121.67114.82119.55119.551,143,100
24 ene 2024130.46131.11118.69118.73118.73941,500
23 ene 2024131.83131.91125.50128.82128.82365,000
22 ene 2024126.87129.95126.17129.69129.69553,400
19 ene 2024130.68130.68123.03125.86125.86776,100
18 ene 2024127.63132.17127.01130.00130.00533,400
17 ene 2024125.00127.07124.01126.91126.91595,600
16 ene 2024131.29132.30127.32127.34127.34735,700
12 ene 2024136.04138.65132.28132.99132.99481,500
11 ene 2024128.03132.87126.41132.58132.58485,000
10 ene 2024129.56130.16126.75129.11129.11500,800
09 ene 2024130.60131.59126.93129.98129.98503,900
08 ene 2024132.48133.99129.04133.25133.25588,100
05 ene 2024131.89134.98130.76133.13133.13433,700
04 ene 2024134.00138.80132.30133.07133.07502,000
03 ene 2024133.09133.65129.75131.62131.62503,600
02 ene 2024135.65138.44134.48135.22135.22323,200
29 dic 2023138.93139.43136.20136.33136.33413,700
28 dic 2023138.45142.20137.83139.40139.40516,900
27 dic 2023138.49140.55137.92139.16139.16350,300
26 dic 2023134.91138.95134.91137.94137.94279,000
22 dic 2023135.00137.28134.00134.34134.34344,100
21 dic 2023131.00136.66130.65135.19135.19695,400
20 dic 2023130.80135.40129.84129.94129.94757,400
19 dic 2023131.59133.21130.22132.21132.21509,600
18 dic 2023131.69133.96129.20130.16130.16580,600
15 dic 2023132.05133.51128.38129.93129.931,279,800
14 dic 2023130.20137.75129.95131.29131.291,353,100
13 dic 2023121.53126.47116.83126.09126.091,767,200
12 dic 2023125.89125.93121.09121.98121.98811,600
11 dic 2023123.34127.44122.69126.63126.63522,200
08 dic 2023124.26126.16121.29123.63123.63404,700
07 dic 2023122.00125.80121.54124.41124.411,040,500
06 dic 2023127.68129.31121.69121.74121.74511,400
05 dic 2023131.64131.64125.04125.83125.83739,000
04 dic 2023133.64137.02132.04132.65132.65531,200
01 dic 2023129.67135.14129.33134.84134.84696,800
30 nov 2023127.69132.24125.89130.03130.03720,700
29 nov 2023127.15128.91126.00126.57126.57633,700
28 nov 2023130.00130.82125.00125.40125.40754,300
27 nov 2023132.62133.99130.33131.64131.64741,200
24 nov 2023132.42135.35131.59133.74133.74326,900
22 nov 2023129.76132.81127.49132.75132.75579,000
21 nov 2023126.26130.06124.86128.65128.65632,900
20 nov 2023126.12128.84124.97127.28127.28473,800
17 nov 2023123.58125.72122.61125.69125.69694,800
16 nov 2023124.61125.37119.91121.49121.49444,500
15 nov 2023124.89129.85124.89125.93125.93876,100
14 nov 2023118.71126.11118.71124.55124.55763,900
13 nov 2023114.25116.81113.99114.40114.401,393,700
10 nov 2023117.04117.52112.65115.01115.01735,300
09 nov 2023120.17120.17114.98116.31116.31466,700
08 nov 2023116.61119.15115.74118.35118.35436,600
07 nov 2023118.50119.00114.88116.95116.95582,700
06 nov 2023123.31123.70119.23119.86119.86410,200
03 nov 2023124.99128.45121.78122.50122.50705,400
02 nov 2023119.99122.61117.56122.33122.33773,500
01 nov 2023114.84117.57111.83114.84114.84924,000
31 oct 2023123.83123.83115.27116.23116.23877,500
30 oct 2023114.52123.38114.40121.33121.331,934,400
27 oct 2023138.46142.54109.48110.12110.124,426,000
26 oct 2023147.43149.69145.82146.58146.58543,500
25 oct 2023148.82150.00146.65146.70146.70350,600
24 oct 2023151.34153.48149.23150.83150.83285,300
23 oct 2023149.05151.63148.05148.29148.29314,900
20 oct 2023154.30154.53150.11150.31150.31314,500
19 oct 2023158.54160.00154.22155.04155.04386,000
18 oct 2023162.46163.52159.86159.87159.87383,300
17 oct 2023157.73167.95155.56166.17166.17484,800
16 oct 2023160.21163.25158.13159.32159.32275,000
13 oct 2023160.95161.97155.67157.39157.39402,400
12 oct 2023165.09165.09156.41160.33160.33423,500
11 oct 2023158.82164.68156.92164.62164.62555,200
10 oct 2023155.61159.43155.22158.01158.01380,300
09 oct 2023149.25155.33149.22154.12154.12365,600
06 oct 2023146.31151.66144.82151.16151.16890,600
05 oct 2023151.16153.82146.51147.61147.61740,700
04 oct 2023161.14161.14149.63153.97153.97682,300
*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...