Chart Industries, Inc. (GTLS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 124.26 | 126.16 | 121.29 | 123.63 | 123.63 | 404,700 |
| 07 dic 2023 | 122.00 | 125.80 | 121.54 | 124.41 | 124.41 | 1,040,500 |
| 06 dic 2023 | 127.68 | 129.31 | 121.69 | 121.74 | 121.74 | 511,400 |
| 05 dic 2023 | 131.64 | 131.64 | 125.04 | 125.83 | 125.83 | 739,000 |
| 04 dic 2023 | 133.64 | 137.02 | 132.04 | 132.65 | 132.65 | 531,200 |
| 01 dic 2023 | 129.67 | 135.14 | 129.33 | 134.84 | 134.84 | 696,800 |
| 30 nov 2023 | 127.69 | 132.24 | 125.89 | 130.03 | 130.03 | 720,700 |
| 29 nov 2023 | 127.15 | 128.91 | 126.00 | 126.57 | 126.57 | 633,700 |
| 28 nov 2023 | 130.00 | 130.82 | 125.00 | 125.40 | 125.40 | 754,300 |
| 27 nov 2023 | 132.62 | 133.99 | 130.33 | 131.64 | 131.64 | 741,200 |
| 24 nov 2023 | 132.42 | 135.35 | 131.59 | 133.74 | 133.74 | 326,900 |
| 22 nov 2023 | 129.76 | 132.81 | 127.49 | 132.75 | 132.75 | 579,000 |
| 21 nov 2023 | 126.26 | 130.06 | 124.86 | 128.65 | 128.65 | 632,900 |
| 20 nov 2023 | 126.12 | 128.84 | 124.97 | 127.28 | 127.28 | 473,800 |
| 17 nov 2023 | 123.58 | 125.72 | 122.61 | 125.69 | 125.69 | 694,800 |
| 16 nov 2023 | 124.61 | 125.37 | 119.91 | 121.49 | 121.49 | 444,500 |
| 15 nov 2023 | 124.89 | 129.85 | 124.89 | 125.93 | 125.93 | 876,100 |
| 14 nov 2023 | 118.71 | 126.11 | 118.71 | 124.55 | 124.55 | 763,900 |
| 13 nov 2023 | 114.25 | 116.81 | 113.99 | 114.40 | 114.40 | 1,393,700 |
| 10 nov 2023 | 117.04 | 117.52 | 112.65 | 115.01 | 115.01 | 735,300 |
| 09 nov 2023 | 120.17 | 120.17 | 114.98 | 116.31 | 116.31 | 466,700 |
| 08 nov 2023 | 116.61 | 119.15 | 115.74 | 118.35 | 118.35 | 436,600 |
| 07 nov 2023 | 118.50 | 119.00 | 114.88 | 116.95 | 116.95 | 582,700 |
| 06 nov 2023 | 123.31 | 123.70 | 119.23 | 119.86 | 119.86 | 410,200 |
| 03 nov 2023 | 124.99 | 128.45 | 121.78 | 122.50 | 122.50 | 705,400 |
| 02 nov 2023 | 119.99 | 122.61 | 117.56 | 122.33 | 122.33 | 773,500 |
| 01 nov 2023 | 114.84 | 117.57 | 111.83 | 114.84 | 114.84 | 924,000 |
| 31 oct 2023 | 123.83 | 123.83 | 115.27 | 116.23 | 116.23 | 877,500 |
| 30 oct 2023 | 114.52 | 123.38 | 114.40 | 121.33 | 121.33 | 1,934,400 |
| 27 oct 2023 | 138.46 | 142.54 | 109.48 | 110.12 | 110.12 | 4,426,000 |
| 26 oct 2023 | 147.43 | 149.69 | 145.82 | 146.58 | 146.58 | 543,500 |
| 25 oct 2023 | 148.82 | 150.00 | 146.65 | 146.70 | 146.70 | 350,600 |
| 24 oct 2023 | 151.34 | 153.48 | 149.23 | 150.83 | 150.83 | 285,300 |
| 23 oct 2023 | 149.05 | 151.63 | 148.05 | 148.29 | 148.29 | 314,900 |
| 20 oct 2023 | 154.30 | 154.53 | 150.11 | 150.31 | 150.31 | 314,500 |
| 19 oct 2023 | 158.54 | 160.00 | 154.22 | 155.04 | 155.04 | 386,000 |
| 18 oct 2023 | 162.46 | 163.52 | 159.86 | 159.87 | 159.87 | 383,300 |
| 17 oct 2023 | 157.73 | 167.95 | 155.56 | 166.17 | 166.17 | 484,800 |
| 16 oct 2023 | 160.21 | 163.25 | 158.13 | 159.32 | 159.32 | 275,000 |
| 13 oct 2023 | 160.95 | 161.97 | 155.67 | 157.39 | 157.39 | 402,400 |
| 12 oct 2023 | 165.09 | 165.09 | 156.41 | 160.33 | 160.33 | 423,500 |
| 11 oct 2023 | 158.82 | 164.68 | 156.92 | 164.62 | 164.62 | 555,200 |
| 10 oct 2023 | 155.61 | 159.43 | 155.22 | 158.01 | 158.01 | 380,300 |
| 09 oct 2023 | 149.25 | 155.33 | 149.22 | 154.12 | 154.12 | 365,600 |
| 06 oct 2023 | 146.31 | 151.66 | 144.82 | 151.16 | 151.16 | 890,600 |
| 05 oct 2023 | 151.16 | 153.82 | 146.51 | 147.61 | 147.61 | 740,700 |
| 04 oct 2023 | 161.14 | 161.14 | 149.63 | 153.97 | 153.97 | 682,300 |
| 03 oct 2023 | 165.08 | 166.29 | 159.52 | 161.46 | 161.46 | 488,800 |
| 02 oct 2023 | 168.32 | 170.66 | 166.36 | 166.67 | 166.67 | 286,200 |
| 29 sept 2023 | 171.52 | 173.65 | 169.02 | 169.12 | 169.12 | 282,100 |
| 28 sept 2023 | 165.78 | 170.50 | 165.59 | 169.36 | 169.36 | 218,300 |
| 27 sept 2023 | 165.07 | 168.44 | 164.02 | 166.25 | 166.25 | 397,500 |
| 26 sept 2023 | 168.66 | 169.96 | 162.55 | 162.94 | 162.94 | 400,300 |
| 25 sept 2023 | 167.25 | 171.86 | 167.25 | 170.66 | 170.66 | 291,200 |
| 22 sept 2023 | 163.78 | 167.67 | 163.78 | 166.74 | 166.74 | 283,500 |
| 21 sept 2023 | 166.99 | 168.49 | 164.39 | 164.96 | 164.96 | 340,600 |
| 20 sept 2023 | 174.52 | 176.85 | 168.66 | 168.77 | 168.77 | 358,200 |
| 19 sept 2023 | 175.10 | 175.51 | 170.31 | 172.77 | 172.77 | 286,700 |
| 18 sept 2023 | 172.02 | 174.67 | 170.90 | 171.26 | 171.26 | 400,700 |
| 15 sept 2023 | 173.43 | 174.37 | 169.30 | 171.49 | 171.49 | 620,500 |
| 14 sept 2023 | 175.21 | 177.21 | 172.82 | 174.51 | 174.51 | 232,400 |
| 13 sept 2023 | 175.17 | 175.29 | 169.33 | 172.33 | 172.33 | 324,900 |
| 12 sept 2023 | 174.27 | 179.43 | 173.75 | 176.05 | 176.05 | 454,900 |
| 11 sept 2023 | 176.58 | 179.37 | 174.66 | 175.19 | 175.19 | 340,900 |
| 08 sept 2023 | 177.11 | 177.94 | 174.57 | 174.61 | 174.61 | 299,500 |
| 07 sept 2023 | 177.40 | 179.01 | 173.54 | 176.97 | 176.97 | 282,100 |
| 06 sept 2023 | 179.63 | 181.45 | 177.90 | 179.34 | 179.34 | 237,400 |
| 05 sept 2023 | 182.06 | 182.39 | 178.42 | 179.88 | 179.88 | 345,900 |
| 01 sept 2023 | 182.23 | 184.65 | 180.00 | 183.06 | 183.06 | 342,600 |
| 31 ago 2023 | 178.13 | 182.05 | 177.15 | 180.58 | 180.58 | 298,000 |
| 30 ago 2023 | 177.00 | 179.93 | 175.73 | 178.43 | 178.43 | 353,300 |
| 29 ago 2023 | 170.22 | 177.71 | 169.82 | 176.89 | 176.89 | 434,500 |
| 28 ago 2023 | 168.20 | 171.00 | 167.70 | 170.48 | 170.48 | 226,500 |
| 25 ago 2023 | 167.29 | 168.01 | 162.74 | 166.01 | 166.01 | 215,500 |
| 24 ago 2023 | 167.40 | 169.02 | 164.84 | 164.92 | 164.92 | 195,900 |
| 23 ago 2023 | 166.22 | 170.87 | 163.75 | 169.26 | 169.26 | 261,700 |
| 22 ago 2023 | 166.86 | 167.26 | 161.82 | 164.76 | 164.76 | 239,600 |
| 21 ago 2023 | 162.37 | 166.34 | 161.93 | 164.97 | 164.97 | 242,500 |
| 18 ago 2023 | 160.06 | 165.69 | 160.02 | 162.19 | 162.19 | 301,200 |
| 17 ago 2023 | 163.90 | 167.49 | 161.70 | 162.00 | 162.00 | 305,600 |
| 16 ago 2023 | 161.08 | 167.64 | 160.37 | 163.81 | 163.81 | 378,500 |
| 15 ago 2023 | 167.78 | 168.32 | 162.70 | 163.40 | 163.40 | 299,900 |
| 14 ago 2023 | 168.03 | 170.17 | 166.57 | 169.53 | 169.53 | 207,100 |
| 11 ago 2023 | 164.91 | 169.22 | 163.52 | 168.42 | 168.42 | 222,000 |
| 10 ago 2023 | 165.69 | 171.02 | 164.50 | 165.62 | 165.62 | 267,900 |
| 09 ago 2023 | 170.66 | 174.22 | 167.02 | 167.24 | 167.24 | 543,700 |
| 08 ago 2023 | 159.38 | 165.82 | 159.11 | 165.76 | 165.76 | 519,000 |
| 07 ago 2023 | 168.05 | 170.17 | 161.63 | 163.78 | 163.78 | 1,646,500 |
| 04 ago 2023 | 171.61 | 172.53 | 167.01 | 167.20 | 167.20 | 402,700 |
| 03 ago 2023 | 170.71 | 171.58 | 166.65 | 170.13 | 170.13 | 331,700 |
| 02 ago 2023 | 173.95 | 176.10 | 169.73 | 171.06 | 171.06 | 552,200 |
| 01 ago 2023 | 179.88 | 181.15 | 175.98 | 178.98 | 178.98 | 609,500 |
| 31 jul 2023 | 172.89 | 182.74 | 172.63 | 182.16 | 182.16 | 975,200 |
| 28 jul 2023 | 171.26 | 176.02 | 166.53 | 171.26 | 171.26 | 1,328,900 |
| 27 jul 2023 | 162.00 | 162.20 | 157.20 | 158.57 | 158.57 | 615,100 |
| 26 jul 2023 | 161.44 | 163.82 | 160.38 | 161.23 | 161.23 | 411,400 |
| 25 jul 2023 | 162.52 | 165.00 | 161.00 | 162.93 | 162.93 | 430,500 |
| 24 jul 2023 | 166.78 | 169.33 | 162.90 | 163.62 | 163.62 | 289,600 |
| 21 jul 2023 | 169.40 | 169.40 | 163.95 | 165.55 | 165.55 | 356,400 |
| 20 jul 2023 | 173.01 | 173.01 | 165.39 | 167.20 | 167.20 | 445,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.