GTLS - Chart Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201969.7370.3168.0068.4468.44541,305
Sep 13, 201969.4971.0468.2070.1770.17386,000
Sep 12, 201967.7669.2066.7368.7868.78416,600
Sep 11, 201966.6967.8665.5867.8267.82629,000
Sep 10, 201964.5766.9964.0266.2066.20343,500
Sep 09, 201962.5064.8862.3364.8764.87275,100
Sep 06, 201962.1263.4961.6562.3262.32214,800
Sep 05, 201962.0864.0162.0862.2662.26317,300
Sep 04, 201962.1962.6661.2261.3661.36205,800
Sep 03, 201962.1862.4360.3161.0761.07288,200
Aug 30, 201965.8165.9062.4862.8462.84413,800
Aug 29, 201964.1765.3864.1764.7864.78249,600
Aug 28, 201962.4763.3462.1363.2363.23317,800
Aug 27, 201963.5665.1062.6462.7662.76303,800
Aug 26, 201963.7163.7162.2563.0663.06224,600
Aug 23, 201963.2464.9762.2862.4762.47651,600
Aug 22, 201963.1165.5563.0564.1664.16718,500
Aug 21, 201963.3464.1862.6763.0763.07418,900
Aug 20, 201963.0063.1061.7362.3462.34212,800
Aug 19, 201962.6263.7861.8763.3063.30412,200
Aug 16, 201959.6861.6959.3061.4261.42349,400
Aug 15, 201959.1659.9258.2558.6958.69466,500
Aug 14, 201960.6260.9258.3959.0959.09263,600
Aug 13, 201960.7062.4558.5362.2862.28740,600
Aug 12, 201961.0061.2858.0658.6758.67649,800
Aug 09, 201963.5964.0561.7261.8761.87251,800
Aug 08, 201963.2964.1662.4764.0464.04346,500
Aug 07, 201964.3166.3862.2962.9862.98614,400
Aug 06, 201965.4966.6365.1765.7065.70253,100
Aug 05, 201968.8069.9964.0765.1565.15662,000
Aug 02, 201973.4873.4868.8069.9969.99615,400
Aug 01, 201975.4177.4073.4773.8673.86359,800
Jul 31, 201976.3176.9274.5675.5375.53385,400
Jul 30, 201974.3176.4674.1276.4376.43275,900
Jul 29, 201975.3175.6973.8975.0575.05281,400
Jul 26, 201975.1376.0674.6775.4275.42288,900
Jul 25, 201976.9377.1174.5874.9674.96407,600
Jul 24, 201975.3877.3974.3177.2777.27533,900
Jul 23, 201975.7777.2775.4576.1776.17477,900
Jul 22, 201976.7078.8072.5674.3974.391,016,000
Jul 19, 201973.8378.0973.8376.7076.701,053,000
Jul 18, 201973.7174.5770.3873.8573.85846,100
Jul 17, 201972.7172.7169.4669.5969.59918,400
Jul 16, 201972.8974.5972.8972.9672.96358,300
Jul 15, 201974.8974.9972.8273.1473.14483,800
Jul 12, 201972.4274.3072.0174.0174.01322,200
Jul 11, 201972.0073.1871.7272.4172.41572,600
Jul 10, 201972.8873.4371.4272.0672.06422,100
Jul 09, 201972.5373.6671.7672.5072.50332,200
Jul 08, 201973.4073.9672.1072.9572.95399,700
Jul 05, 201973.1473.9172.6573.5373.53259,500
Jul 03, 201974.3074.7773.5773.8273.82158,700
Jul 02, 201975.5876.0473.7574.2774.27322,500
Jul 01, 201977.4878.1774.6075.6475.64545,300
Jun 28, 201974.8277.0073.8076.8876.882,022,400
Jun 27, 201973.2675.1772.1974.7674.76702,200
Jun 26, 201971.6872.3970.5771.9171.91294,600
Jun 25, 201970.4271.9369.8371.1371.13361,300
Jun 24, 201970.4471.5069.9070.4170.41516,600
Jun 21, 201971.9272.5670.0970.1770.17614,800
Jun 20, 201972.2072.5371.0172.4472.44675,500
Jun 19, 201974.9575.2670.5371.0271.021,169,400
Jun 18, 201975.9876.8774.8975.0975.09349,400
Jun 17, 201976.1376.1374.4275.0375.03376,800
Jun 14, 201976.4076.5375.1475.3075.301,031,200
Jun 13, 201974.5277.1274.2976.9876.98997,900
Jun 12, 201975.5477.2073.5074.9474.942,331,800
Jun 11, 201978.4078.9074.2774.9074.90855,200
Jun 10, 201981.3682.4980.2180.2980.29278,100
Jun 07, 201980.3681.5379.5080.9380.93393,000
Jun 06, 201978.2580.4078.2579.6779.67412,900
Jun 05, 201979.0979.3477.6578.1978.19257,800
Jun 04, 201978.3179.4577.0779.0079.00411,500
Jun 03, 201976.6477.8175.2777.4677.46298,000
May 31, 201976.9977.3776.1576.6376.63286,700
May 30, 201978.2079.6577.1978.0778.07261,000
May 29, 201977.5078.7676.8577.9177.91418,900
May 28, 201976.7879.2176.7878.2378.23500,500
May 24, 201974.5377.2274.5376.9576.95378,600
May 23, 201976.5176.5773.0573.6873.68282,300
May 22, 201978.7778.9877.1377.3477.34366,600
May 21, 201978.9480.4278.7878.8478.84284,500
May 20, 201978.4479.5477.0278.5178.51436,300
May 17, 201981.5182.5278.6178.8878.88508,700
May 16, 201983.6184.3281.7982.1882.18664,500
May 15, 201982.8283.4782.1483.2283.22376,800
May 14, 201985.6586.5183.6383.7283.72577,800
May 13, 201988.9890.2084.1685.0385.03738,400
May 10, 201991.7992.4489.5391.0391.03596,400
May 09, 201988.4993.5287.2493.1693.161,283,400
May 08, 201987.3187.3185.9786.0986.09175,600
May 07, 201987.7188.3386.4087.6187.61405,500
May 06, 201987.5789.2587.3888.8488.84216,000
May 03, 201988.0989.7088.0089.6389.63204,400
May 02, 201986.0087.5184.9587.4987.49231,900
May 01, 201988.6388.9286.4286.5086.50394,500
Apr 30, 201989.3089.7487.9488.2788.27262,700
Apr 29, 201988.7889.3188.3189.2289.22256,100
Apr 26, 201987.0188.5286.2788.3188.31246,800
Apr 25, 201987.9287.9285.9587.2287.22273,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...