U.S. markets closed

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
140.64-3.33 (-2.31%)
Al cierre: 04:00PM EDT
140.64 0.00 (0.00%)
Fuera de horario: 05:23PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024143.00144.36139.36140.64140.64358,300
13 jun 2024145.92146.37142.23143.97143.97219,400
12 jun 2024147.71151.06146.35146.42146.42305,500
11 jun 2024144.76144.81143.03143.61143.61284,000
10 jun 2024143.76147.00143.30146.16146.16291,600
07 jun 2024144.76146.38143.01145.40145.40328,400
06 jun 2024149.17149.39145.00146.08146.08195,500
05 jun 2024146.61149.41145.00149.35149.35235,700
04 jun 2024147.98149.59145.32146.10146.10476,900
03 jun 2024158.52159.03147.18149.44149.44467,600
31 may 2024155.91158.40153.14157.03157.03431,000
30 may 2024153.42155.33152.19153.90153.90264,900
29 may 2024152.83153.83150.38152.86152.86378,700
28 may 2024151.52155.29151.25155.18155.18381,400
24 may 2024153.03153.06150.24150.82150.82259,300
23 may 2024156.36156.36151.06152.17152.17340,500
22 may 2024157.48161.03154.59156.31156.31432,300
21 may 2024154.36158.23154.27158.22158.22272,600
20 may 2024154.32156.24150.66156.02156.02398,800
17 may 2024155.67155.67152.89154.00154.00505,300
16 may 2024155.70156.15153.28154.00154.00460,600
15 may 2024162.39162.53155.93156.00156.00623,000
14 may 2024156.16161.30154.25160.71160.711,394,100
13 may 2024156.68157.29152.96153.15153.15500,300
10 may 2024156.08156.50151.03151.30151.30550,500
09 may 2024156.88157.15154.47154.99154.99407,100
08 may 2024158.88160.44154.81156.90156.90623,900
07 may 2024159.53164.74158.61160.65160.65794,400
06 may 2024156.65161.18153.91158.00158.00723,200
03 may 2024150.86159.40149.76155.00155.001,112,500
02 may 2024145.83146.50142.63145.00145.00783,600
01 may 2024143.74149.25143.25144.99144.99618,700
30 abr 2024146.80147.80143.49144.06144.06747,400
29 abr 2024150.52152.36147.80148.50148.50678,200
26 abr 2024152.03153.28149.75150.00150.00733,100
25 abr 2024151.61154.00146.06152.00152.00771,300
24 abr 2024152.97154.42150.71152.95152.95259,200
23 abr 2024149.94154.37149.94153.52153.52331,700
22 abr 2024148.35151.85146.61149.59149.59259,300
19 abr 2024147.81150.01146.30148.04148.04404,500
18 abr 2024148.50152.88147.09148.57148.57446,300
17 abr 2024149.16149.16145.19147.59147.59451,100
16 abr 2024148.59150.64145.56148.16148.16505,200
15 abr 2024154.44155.59148.60150.10150.10518,200
12 abr 2024155.15156.98151.93154.31154.31391,000
11 abr 2024158.66158.66154.15155.48155.48510,600
10 abr 2024156.47159.20154.76159.05159.05547,500
09 abr 2024158.11164.22156.90162.44162.44694,600
08 abr 2024157.14158.56155.65157.68157.68356,700
05 abr 2024153.39156.91153.20155.63155.63409,900
04 abr 2024159.07160.99153.21153.31153.31428,000
03 abr 2024155.95158.81155.93157.01157.01529,100
02 abr 2024158.68159.21156.23156.83156.83412,300
01 abr 2024164.32165.14159.75159.97159.97506,500
28 mar 2024165.00168.61163.71164.72164.72540,200
27 mar 2024164.87167.10163.20165.31165.31513,500
26 mar 2024161.04164.12158.96163.05163.05475,800
25 mar 2024160.55162.26157.90159.50159.50509,700
22 mar 2024156.35160.57156.30159.42159.42705,200
21 mar 2024151.55157.78151.10157.40157.40577,000
20 mar 2024147.05151.09144.10151.06151.06657,600
19 mar 2024147.79152.07147.01148.87148.87686,100
18 mar 2024142.50145.87141.86143.80143.80285,300
15 mar 2024143.85145.30142.57142.77142.77579,600
14 mar 2024146.26146.93142.16144.03144.03340,700
13 mar 2024144.16147.94144.16146.26146.26477,600
12 mar 2024143.96144.57140.22144.32144.32297,400
11 mar 2024144.38148.28144.38145.00145.00578,000
08 mar 2024146.56148.95142.22143.42143.42418,200
07 mar 2024142.00144.66142.00144.61144.61565,100
06 mar 2024143.76144.41140.71141.25141.25440,400
05 mar 2024141.14144.85141.14142.15142.15397,500
04 mar 2024147.47148.72141.05143.30143.30476,000
01 mar 2024144.27148.43142.63146.58146.58602,700
29 feb 2024150.53153.49141.29142.86142.861,192,300
28 feb 2024146.99157.27144.57147.68147.682,166,500
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
*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...