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:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 113.07 | 115.25 | 111.10 | 112.06 | 112.06 | 822,400 |
| 05 sept 2024 | 114.00 | 115.65 | 112.05 | 113.08 | 113.08 | 906,100 |
| 04 sept 2024 | 113.23 | 115.50 | 110.52 | 112.88 | 112.88 | 784,300 |
| 03 sept 2024 | 121.32 | 121.44 | 112.95 | 114.05 | 114.05 | 861,300 |
| 30 ago 2024 | 124.99 | 125.23 | 120.77 | 122.40 | 122.40 | 524,700 |
| 29 ago 2024 | 122.96 | 127.37 | 121.97 | 124.05 | 124.05 | 532,200 |
| 28 ago 2024 | 125.21 | 125.54 | 119.75 | 120.73 | 120.73 | 520,300 |
| 27 ago 2024 | 125.99 | 126.98 | 124.68 | 126.04 | 126.04 | 530,300 |
| 26 ago 2024 | 125.82 | 130.70 | 125.41 | 126.59 | 126.59 | 761,600 |
| 23 ago 2024 | 118.19 | 123.78 | 117.86 | 123.60 | 123.60 | 493,100 |
| 22 ago 2024 | 118.97 | 119.99 | 116.07 | 116.74 | 116.74 | 503,200 |
| 21 ago 2024 | 117.67 | 119.56 | 116.52 | 118.97 | 118.97 | 706,800 |
| 20 ago 2024 | 118.60 | 118.75 | 113.54 | 116.48 | 116.48 | 614,300 |
| 19 ago 2024 | 116.44 | 119.03 | 115.91 | 119.01 | 119.01 | 612,700 |
| 16 ago 2024 | 113.75 | 116.50 | 113.75 | 115.39 | 115.39 | 440,000 |
| 15 ago 2024 | 114.78 | 116.52 | 113.08 | 114.00 | 114.00 | 656,200 |
| 14 ago 2024 | 112.79 | 112.92 | 108.80 | 110.52 | 110.52 | 697,200 |
| 13 ago 2024 | 110.72 | 111.37 | 106.88 | 111.24 | 111.24 | 908,900 |
| 12 ago 2024 | 112.50 | 114.18 | 108.89 | 109.54 | 109.54 | 685,000 |
| 09 ago 2024 | 119.21 | 119.21 | 110.63 | 111.82 | 111.82 | 1,086,500 |
| 08 ago 2024 | 115.27 | 120.04 | 113.50 | 119.27 | 119.27 | 812,400 |
| 07 ago 2024 | 124.21 | 125.65 | 112.85 | 113.01 | 113.01 | 1,164,400 |
| 06 ago 2024 | 116.43 | 125.54 | 116.26 | 122.13 | 122.13 | 1,339,000 |
| 05 ago 2024 | 117.07 | 121.73 | 112.83 | 115.92 | 115.92 | 1,814,800 |
| 02 ago 2024 | 132.00 | 132.51 | 120.30 | 126.01 | 126.01 | 2,100,100 |
| 01 ago 2024 | 159.78 | 162.28 | 151.64 | 153.85 | 153.85 | 558,600 |
| 31 jul 2024 | 160.12 | 166.90 | 158.39 | 161.08 | 161.08 | 383,200 |
| 30 jul 2024 | 158.66 | 161.08 | 158.66 | 158.99 | 158.99 | 381,600 |
| 29 jul 2024 | 161.50 | 163.40 | 156.37 | 158.26 | 158.26 | 346,700 |
| 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 |
| *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.