GTLS Historical Prices | Chart Industries, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Chart Industries Inc. (GTLS)

-NasdaqGS

93.35 0.38(0.41%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	93.51	93.64	90.88	93.35	168,000	93.35
May 23, 2013	92.12	94.18	90.54	93.73	444,900	93.73
May 22, 2013	96.37	96.54	92.66	93.72	483,800	93.72
May 21, 2013	94.64	96.80	94.50	96.63	679,500	96.63
May 20, 2013	92.12	94.78	91.21	93.95	371,700	93.95
May 17, 2013	91.86	93.10	90.96	92.21	346,100	92.21
May 16, 2013	90.48	91.94	90.45	91.16	351,400	91.16
May 15, 2013	90.03	90.95	89.13	90.84	250,900	90.84
May 14, 2013	87.98	90.95	87.50	90.13	357,200	90.13
May 13, 2013	88.53	88.72	87.48	88.05	314,700	88.05
May 10, 2013	88.78	89.81	88.01	88.86	251,000	88.86
May 9, 2013	88.47	89.17	87.56	88.64	355,500	88.64
May 8, 2013	88.52	88.96	87.49	88.68	312,100	88.68
May 7, 2013	86.46	88.55	86.01	88.49	447,900	88.49
May 6, 2013	86.37	87.67	86.07	86.46	265,400	86.46
May 3, 2013	87.30	88.78	86.23	86.35	518,800	86.35
May 2, 2013	83.54	86.52	83.11	86.14	917,800	86.14
May 1, 2013	84.21	84.69	82.84	83.32	736,400	83.32
Apr 30, 2013	80.25	85.30	79.85	84.81	1,725,100	84.81
Apr 29, 2013	77.02	78.11	76.30	77.49	349,800	77.49
Apr 26, 2013	77.28	77.60	76.19	76.90	551,000	76.90
Apr 25, 2013	75.84	78.88	73.96	77.26	734,100	77.26
Apr 24, 2013	75.93	77.96	75.74	76.91	515,400	76.91
Apr 23, 2013	75.09	75.76	73.97	75.63	403,600	75.63
Apr 22, 2013	75.05	75.33	73.20	74.20	320,700	74.20
Apr 19, 2013	73.90	75.72	73.90	74.94	255,100	74.94
Apr 18, 2013	75.56	76.06	73.79	73.86	465,300	73.86
Apr 17, 2013	76.00	76.26	75.04	75.26	410,000	75.26
Apr 16, 2013	75.93	78.84	75.70	77.25	390,600	77.25
Apr 15, 2013	77.51	77.75	75.01	75.49	504,800	75.49
Apr 12, 2013	78.35	79.23	77.52	78.36	224,100	78.36
Apr 11, 2013	79.35	79.83	78.56	78.87	241,100	78.87
Apr 10, 2013	79.46	80.23	79.22	79.80	543,700	79.80
Apr 9, 2013	79.52	80.21	79.30	79.64	509,100	79.64
Apr 8, 2013	75.70	79.80	75.45	79.36	562,800	79.36
Apr 5, 2013	74.11	75.62	73.71	75.61	345,100	75.61
Apr 4, 2013	74.69	76.12	74.69	75.60	289,800	75.60
Apr 3, 2013	76.32	76.32	74.15	75.05	311,200	75.05
Apr 2, 2013	79.02	79.25	75.60	76.38	442,000	76.38
Apr 1, 2013	79.95	80.24	77.77	78.61	222,600	78.61
Mar 28, 2013	80.21	80.29	79.64	80.01	206,000	80.01
Mar 27, 2013	79.50	79.96	79.05	79.83	164,100	79.83
Mar 26, 2013	79.51	80.68	79.30	80.01	226,700	80.01
Mar 25, 2013	79.93	80.15	78.69	79.29	235,400	79.29
Mar 22, 2013	79.40	80.31	78.12	79.84	330,800	79.84
Mar 21, 2013	80.00	80.29	78.35	79.00	241,400	79.00
Mar 20, 2013	80.00	80.59	79.81	80.50	275,900	80.50
Mar 19, 2013	80.75	81.20	79.00	79.91	308,900	79.91
Mar 18, 2013	80.53	81.16	79.54	80.74	371,500	80.74
Mar 15, 2013	82.86	83.02	81.26	82.00	561,900	82.00
Mar 14, 2013	82.78	83.69	81.60	82.53	338,000	82.53
Mar 13, 2013	82.05	83.05	81.00	82.51	263,700	82.51
Mar 12, 2013	81.75	82.44	81.67	82.17	471,900	82.17
Mar 11, 2013	80.00	81.71	79.76	81.67	494,200	81.67
Mar 8, 2013	80.55	81.60	78.44	80.58	573,700	80.58
Mar 7, 2013	81.64	82.35	80.54	81.80	416,300	81.80
Mar 6, 2013	82.00	82.11	80.11	81.39	917,200	81.39
Mar 5, 2013	79.05	82.00	78.31	81.95	1,136,600	81.95
Mar 4, 2013	77.18	79.38	76.44	77.50	587,500	77.50
Mar 1, 2013	72.48	78.71	71.36	77.62	1,222,000	77.62
Feb 28, 2013	65.15	74.06	64.61	72.59	1,396,500	72.59
Feb 27, 2013	66.24	66.40	65.32	65.53	438,400	65.53
Feb 26, 2013	65.85	66.69	65.05	66.39	319,900	66.39
Feb 25, 2013	68.69	68.69	65.55	65.61	219,200	65.61
Feb 22, 2013	68.41	68.75	68.07	68.46	180,800	68.46
Feb 21, 2013	68.60	68.60	67.09	68.20	273,800	68.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GTLS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chart Industries Inc. (GTLS)