GTLS

Chart Industries, Inc. Common Stock Historical Stock Prices

$25.77
*  
0.03
0.12%
Get GTLS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GTLS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.73 26.23 25.13 25.77 758,015
05/02/2016 25.73 26.23 25.13 25.77 758,015
04/29/2016 25.25 27.2 24.85 25.74 1,066,027
04/28/2016 24.5 25.84 23.945 24.52 947,306
04/27/2016 24.79 24.98 24.53 24.6 412,448
04/26/2016 24.85 25.07 24.58 24.81 400,075
04/25/2016 24.62 24.95 24.48 24.64 425,279
04/22/2016 24.57 25.1099 24.57 24.77 393,996
04/21/2016 24.62 24.95 24.284 24.66 466,993
04/20/2016 24.32 24.84 23.99 24.55 387,187
04/19/2016 24.96 25.0392 24.08 24.14 399,296
04/18/2016 23.27 25.01 23.21 24.56 628,811
04/15/2016 23.23 23.88 23.12 23.66 437,738
04/14/2016 23.72 23.836 23.28 23.37 215,896
04/13/2016 22.9 23.7 22.65 23.5 453,806
04/12/2016 22.73 23.1 22.36 22.73 332,896
04/11/2016 22.83 23.26 22.48 22.56 338,376
04/08/2016 22.11 23.32 22.05 22.51 640,219
04/07/2016 21.75 22.03 21.53 21.74 611,976
04/06/2016 21.72 22.05 21.47 21.97 699,289
04/05/2016 21.38 21.75 21.3 21.7 584,252
04/04/2016 21.75 21.935 21.47 21.75 445,784
04/01/2016 21.4 21.995 20.86 21.83 348,103
03/31/2016 21.5 22 21.5 21.72 272,306
03/30/2016 22 22.05 21.24 21.55 319,063
03/29/2016 20.02 21.81 19.79 21.66 399,084
03/28/2016 20.96 20.96 20.02 20.35 213,254
03/24/2016 20.49 21.06 20.31 20.94 327,469
03/23/2016 21.49 21.56 20.65 20.77 335,488
03/22/2016 20.76 21.98 20.658 21.53 331,153
03/21/2016 20.74 21.08 20.59 21.05 314,978
03/18/2016 21.17 21.48 20.55 20.92 557,788
03/17/2016 19.76 21.325 19.64 21 640,399
03/16/2016 19.27 19.78 19.03 19.6 284,289
03/15/2016 19.61 19.61 19.04 19.24 278,712
03/14/2016 19.69 20.11 19.34 19.85 354,996
03/11/2016 19.73 20.29 18.48 19.95 550,807
03/10/2016 19.29 19.55 18.63 19.33 585,783
03/09/2016 19.94 20.29 18.9101 19.31 865,486
03/08/2016 20.63 21.01 19.56 19.73 857,670
03/07/2016 21.24 21.73 20.76 20.87 744,797
03/04/2016 21.36 21.69 20.86 21.16 501,833
03/03/2016 21.02 21.4 20.81 21.23 520,528
03/02/2016 20.32 21.05 20.32 20.98 475,516
03/01/2016 20.37 20.81 19.97 20.39 321,534
02/29/2016 20.1 20.435 19.92 20.17 649,329
02/26/2016 19.72 20.3 19.265 19.91 671,535
02/25/2016 21 21.76 19.05 19.92 2,127,404
02/24/2016 16.28 17.21 16.05 17.15 524,431
02/23/2016 17.49 17.5 16.34 16.63 371,478
02/22/2016 17.18 17.83 17.18 17.56 412,206
02/19/2016 17.28 17.28 16.23 16.8 437,577
02/18/2016 17.97 17.97 16.85 17.53 273,672
02/17/2016 17.19 18.34 16.99 17.75 311,563
02/16/2016 16.71 16.96 16.195 16.93 205,197
02/12/2016 16.11 16.8 15.83 16.41 330,862
02/11/2016 15.56 16.455 15.24 15.82 190,590
02/10/2016 15.94 16.55 15.66 15.96 259,903
02/09/2016 15.78 16.21 15.62 16.01 299,303
02/08/2016 15.64 16.53 15.28 16.14 335,033
02/05/2016 15.95 16.48 15.73 15.96 284,364
02/04/2016 15.76 16.59 15.46 16.03 550,140
02/03/2016 15.43 15.88 14.7 15.65 222,269
02/02/2016 15.62 15.925 15.12 15.18 198,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?