GTLS

Historical Stock Prices

$62.38
*  
2.30
3.56%
Get GTLS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 64.85 64.85 62.3 62.38 430,463
09/18/2014 64.71 65.16 63.85 64.68 260,189
09/17/2014 64.42 65.46 64.0101 64.36 326,149
09/16/2014 64.41 65.14 63.54 64.22 420,762
09/15/2014 64.47 65.48 63.6 64.74 658,878
09/12/2014 66 66.74 64.71 64.83 505,012
09/11/2014 64.12 67.21 64.0201 66.2 613,320
09/10/2014 64.52 65.01 63.1 64.5 552,821
09/09/2014 64.71 65.77 64.45 64.51 337,525
09/08/2014 64.63 65.545 64.3 64.74 461,506
09/05/2014 65.12 65.332 64.34 64.8 535,349
09/04/2014 65.95 66.75 65.16 65.35 321,819
09/03/2014 67.53 68.02 65.73 65.9 337,014
09/02/2014 67.18 68.19 66.66 67.44 394,211
08/29/2014 66.23 66.98 65.42 66.89 359,273
08/28/2014 66.83 67.02 65.7 66.34 475,845
08/27/2014 68.21 68.355 66.82 67.19 383,345
08/26/2014 67.97 68.64 67.78 67.81 256,400
08/25/2014 68.06 68.68 67.2975 68.1 440,070
08/22/2014 67.31 68.209 66.9 67.66 550,525
08/21/2014 67.9 68.22 67.035 67.4 544,936
08/20/2014 67.94 69.284 67.12 67.89 607,586
08/19/2014 70.7 71.5 67.83 68.16 984,048
08/18/2014 72.23 72.23 70.5 70.7 540,445
08/15/2014 72.12 72.16 70.46 71.53 743,884
08/14/2014 70.08 71.56 69.6 71.48 571,166
08/13/2014 68.94 70.02 68.52 70.02 500,013
08/12/2014 69.06 69.821 68.26 68.94 349,730
08/11/2014 68.65 69.51 68.415 69.23 415,061
08/08/2014 67.24 68.67 66.54 68.25 496,845
08/07/2014 68.25 68.74 66.53 67.18 708,760
08/06/2014 68.63 69.5 68.065 68.224 458,727
08/05/2014 69.15 70.23 68.38 69.18 649,956
08/04/2014 70.61 70.94 67.79 69.84 766,572
08/01/2014 74.71 75.19 70.155 70.56 1,281,123
07/31/2014 75.76 78.9754 74.39 76.05 1,080,752
07/30/2014 79.04 79.51 78.095 78.65 453,999
07/29/2014 78.48 79.41 77.87 78.5 358,407
07/28/2014 78.95 79.89 77.7 78.49 379,295
07/25/2014 79.38 80.37 78.69 79 325,543
07/24/2014 80.83 81.84 79.59 79.65 461,752
07/23/2014 81.85 81.98 79.94 80.84 295,657
07/22/2014 80.77 81.83 80.65 81.71 224,520
07/21/2014 79.45 80.69 78.87 80.16 219,440
07/18/2014 78.86 81.15 78.64 79.96 299,888
07/17/2014 79.15 80.06 78.79 79.07 431,034
07/16/2014 79.65 80 78.282 79.38 187,033
07/15/2014 79.49 80.47 78.236 79.33 315,014
07/14/2014 80 80.78 78.97 79.77 312,421
07/11/2014 78.1 79.39 77.75 79.23 298,586
07/10/2014 77.18 78.845 76.87 78.25 308,076
07/09/2014 79.17 79.6165 78.072 78.8 291,617
07/08/2014 79.55 80 77.4 79.04 576,350
07/07/2014 83.4 83.58 79.29 79.64 369,198
07/03/2014 82.32 84.07 82.27 83.66 197,113
07/02/2014 83.1 84.25 81.95 82.24 292,251
07/01/2014 83.14 84.16 82.69 83.6 343,347
06/30/2014 80.97 83.72 80.52 82.73 382,865
06/27/2014 79.62 81.59 79.59 81.36 323,402
06/26/2014 79.54 80.39 78.39 80.28 237,024
06/25/2014 79.42 80.62 79.13 79.63 292,643
06/24/2014 81.11 83.08 79.71 80.02 344,235
06/23/2014 82.39 82.75 81.05 81.52 378,614
06/20/2014 83.69 84.13 81.58 82.11 459,605
06/19/2014 84.77 84.94 82.67 83.36 397,434
06/18/2014 81.28 84.64 80.14 84.52 848,406
06/17/2014 78.17 82.08 78.16 80.99 716,322
06/16/2014 78.4 78.665 77.3 78.56 408,942
06/13/2014 77.25 78.92 76.26 78.45 391,592
06/12/2014 77.16 77.76 76.215 76.7 345,557
06/11/2014 77.21 77.9 76.821 77.27 384,334
06/10/2014 76.5 78.11 76.4 77.56 418,978
06/09/2014 75.24 76.74 75.01 76.36 486,413
06/06/2014 73.03 75.81 72.66 75.26 635,377
06/05/2014 71.36 72.77 71.01 72.5 397,620
06/04/2014 70.8 71.97 70.59 71.24 209,208
06/03/2014 71.12 71.8775 70.5 71.26 428,290
06/02/2014 72.22 72.705 70.8 71.92 316,875
05/30/2014 74.73 74.73 70.35 71.89 533,598
05/29/2014 75.92 76.92 74.66 75.13 478,781
05/28/2014 74.91 75.52 74.17 75.39 388,563
05/27/2014 75.18 75.75 74.7 75.2 398,445
05/23/2014 72.16 74.85 72.13 74.72 332,822
05/22/2014 72.01 73.755 71.52 72.03 361,672
05/21/2014 71.7 72.53 70.665 71.7 221,709
05/20/2014 73.39 74.12 70.44 71.24 271,103
05/19/2014 72.06 73.83 71.588 73.32 339,696
05/16/2014 72.34 73.32 71.29 72.5 432,563
05/15/2014 73.2 74.24 71.11 72.46 344,874
05/14/2014 72.79 74.56 72.08 73.79 488,917
05/13/2014 76.27 76.29 72.76 72.81 658,327
05/12/2014 74.53 77.13 74.112 76.02 631,548
05/09/2014 72.67 74.55 71.6201 73.92 417,715
05/08/2014 73.21 75.1874 72.58 73.14 565,862
05/07/2014 74.13 74.65 71.92 73.1 541,322
05/06/2014 71.91 75.74 71.45 73.73 938,282
05/05/2014 70.41 72.27 69.58 71.93 467,160
05/02/2014 70.83 72.26 69.7 71.05 750,389
05/01/2014 68.38 71.82 68.25 70.97 751,499
04/30/2014 70.01 71.91 66.5 68.22 1,266,795
04/29/2014 68.95 72.68 64.05 70.72 2,723,069
04/28/2014 75.77 76 72.867 73.88 618,918
04/25/2014 77.76 78.43 74.89 75.29 323,614
04/24/2014 77.76 80.1 76.73 78.12 365,582
04/23/2014 77.83 78.15 76.78 77.03 307,820
04/22/2014 78 78.77 77.716 78.18 172,352
04/21/2014 77.02 77.9 75.68 77.65 168,708
04/17/2014 77.42 78.08 76.49 76.9 221,535
04/16/2014 75.75 77.65 75.33 77.57 293,995
04/15/2014 74.81 75.285 72.92 75.05 265,635
04/14/2014 75.14 76.2805 74.1965 74.75 245,168
04/11/2014 74.41 75.929 74 74.49 270,788
04/10/2014 77.03 77.06 74.42 75.195 441,733
04/09/2014 74.78 77.02 74.1501 76.82 316,657
04/08/2014 73.08 75.05 73.08 74.5 463,807
04/07/2014 75.6 76.68 73.2 73.35 406,636
04/04/2014 78.73 79.04 75.53 75.89 581,907
04/03/2014 80.58 80.67 77.93 78.2 403,059
04/02/2014 79.56 80.776 79.25 80.4 419,645
04/01/2014 79.49 80.26 78.52 78.96 701,741
03/31/2014 79.14 80.23 78.69 79.45 394,569
03/28/2014 76.76 79.21 76.72 78.38 601,472
03/27/2014 76.2 76.798 74.07 76.72 724,666
03/26/2014 79.62 79.9625 75.63 76.2 749,045
03/25/2014 81.48 81.94 78.79 79.31 559,792
03/24/2014 83.36 83.36 80.225 81.29 589,061
03/21/2014 84.65 84.66 83.35 83.605 443,337
03/20/2014 83.95 85.378 83.5275 83.97 150,852
03/19/2014 84.87 85.19 83.74 84.19 321,946
03/18/2014 84.57 85.22 83.68 84.98 301,295
03/17/2014 84.92 85.65 83.94 84.54 255,856
03/14/2014 83.86 85.53 83.57 84.01 445,144
03/13/2014 85.12 86.019 83.65 84.4 374,290
03/12/2014 85.96 85.96 84.27 85.07 569,882
03/11/2014 88.54 89.07 85.57 86.25 283,417
03/10/2014 87.94 88.35 86.9501 88.23 320,670
03/07/2014 89.03 89.49 87.3901 88.2 344,599
03/06/2014 87.35 88.73 86.6999 88.59 429,340
03/05/2014 85.61 87.41 85.024 86.77 462,126
03/04/2014 84.76 86.12 84.115 85.56 869,261
03/03/2014 82.91 84.05 82.035 83.51 432,243
02/28/2014 82.89 84.64 82.432 83.56 551,325
02/27/2014 84.08 84.945 81.69 82.66 686,122
02/26/2014 81 84.19 81 84.17 1,120,245
02/25/2014 82.75 85.71 80.99 81.36 2,729,262
02/24/2014 90.1 91.07 88.57 90.04 1,062,451
02/21/2014 90.29 90.29 88.895 89.61 490,450
02/20/2014 89.11 90 88.36 89.83 385,244
02/19/2014 88.86 90 88.4 88.86 348,690
02/18/2014 88.56 89.55 87.25 89.18 442,214
02/14/2014 88.04 88.866 87.05 88 288,469
02/13/2014 86.78 88.71 85.9101 88.33 366,827
02/12/2014 87.4 88.64 86.9901 87.79 522,407
02/11/2014 84.65 87.49 84.43 87.06 442,104
02/10/2014 85.26 85.448 83.76 84.53 425,220
02/07/2014 86.09 86.84 84.738 85.44 431,002
02/06/2014 83.65 86.41 83.65 85.77 516,031
02/05/2014 82 84.2 81.58 83.38 568,058
02/04/2014 82.34 83.369 81.47 82.25 424,980
02/03/2014 85.46 85.8825 81.68 82.12 478,060
01/31/2014 83.24 85.54 83.24 85.44 392,394
01/30/2014 83.3 85.895 82.66 84.91 429,012
01/29/2014 83.48 84.385 81.76 82.66 714,113
01/28/2014 82.79 84.41 81.87 83.82 876,691
01/27/2014 83.69 84.89 82.14 82.9 627,943
01/24/2014 85.86 85.86 82.96 83.72 636,243
01/23/2014 87.29 87.3699 84.61 86.31 999,558
01/22/2014 88.52 89.17 87.01 87.43 709,342
01/21/2014 90.78 91.002 87.69 88.8 476,436
01/17/2014 90.75 91.66 90.13 90.58 294,745
01/16/2014 89.43 91.49 89.43 90.88 443,530
01/15/2014 89.5 89.97 88.22 89.43 439,424
01/14/2014 90.02 90.848 85.901 88.33 1,152,919
01/13/2014 90.95 91.494 89.35 89.84 399,930
01/10/2014 91.9 92.47 90.02 91 415,136
01/09/2014 94.49 94.98 90.91 92.19 534,819
01/08/2014 92.15 94.84 91.827 93.85 352,844
01/07/2014 92.73 93.684 92.074 92.28 272,532
01/06/2014 94.62 94.99 91.95 92.89 424,257
01/03/2014 93.07 94.63 92.161 94.25 376,846
01/02/2014 95.93 95.99 92.8 93.34 460,297
12/31/2013 91.94 96.23 91.48 95.64 698,603
12/30/2013 92.12 92.77 91.44 91.92 533,950
12/27/2013 92.68 92.68 91.845 92.11 257,366
12/26/2013 92.99 93.71 92.33 92.56 318,301
12/24/2013 91.67 93.36 90.98 92.67 172,519
12/23/2013 91.39 92.39 91.03 91.81 570,550
12/20/2013 89.65 91.7455 88.83 91.07 770,981
12/19/2013 91.36 91.88 88.74 89.27 681,375
12/18/2013 90.16 92.24 88.6 92.15 388,599
12/17/2013 91.01 91.66 89.59 90.242 335,490
12/16/2013 90.38 91.8499 90.29 90.81 461,683
12/13/2013 91.21 92 89.32 89.98 399,249
12/12/2013 88.74 90.99 88.62 90.5 601,345
12/11/2013 90.92 91.75 88.34 88.89 603,400
12/10/2013 89.93 92.4299 89.73 90.97 733,083
12/09/2013 92.07 93.102 88.82 90.02 1,154,791
12/06/2013 100.18 101.71 91.91 92.04 1,549,797
12/05/2013 100.06 100.265 98.542 100.01 394,223
12/04/2013 100.28 101.1999 98.5 100.19 517,046
12/03/2013 100.21 101.6 99.34 100.42 600,816
12/02/2013 101.95 103.4399 99 100.2 973,497
11/29/2013 99.19 99.19 96.81 97.3 239,739
11/27/2013 96.61 99.135 96.2935 98.41 744,291
11/26/2013 92.84 97.69 91.9 96.53 965,036
11/25/2013 94.15 94.98 91.58 92.49 461,408
11/22/2013 89.87 95.07 89.77 93.28 1,045,440
11/21/2013 86.88 90.73 85.07 89.62 994,194
11/20/2013 89.06 89.88 86.25 86.88 875,294
11/19/2013 89.9 91.41 88.61 88.85 560,832
11/18/2013 94.37 94.88 88.68 89.81 1,115,160
11/15/2013 96.96 97.489 93.67 94.07 701,857
11/14/2013 97.09 97.31 95.93 96.85 389,956
11/13/2013 93.21 97.688 93.1 96.85 570,302
11/12/2013 99.39 100 93.5 93.96 1,095,383
11/11/2013 99.51 100.5 97.86 100.26 581,129
11/08/2013 97.14 100.26 96.09 99.67 536,161
11/07/2013 101.26 101.51 96.59 97 668,116
11/06/2013 102.85 103.175 100.11 100.48 349,390
11/05/2013 102.12 103.46 99.825 102.08 697,236
11/04/2013 101.41 102.8864 99.5 102.5 972,729
11/01/2013 106.46 108.62 99.99 100.73 2,525,748
10/31/2013 115 115.525 106.17 107.47 2,265,849
10/30/2013 122.51 123.7 120.12 120.57 552,217
10/29/2013 125.34 126.59 120.13 121.5 634,007
10/28/2013 127.1 127.62 124.76 125.65 195,193
10/25/2013 126.39 127.2999 124.051 126.64 278,490
10/24/2013 126.51 127.79 125.93 126.4 246,958
10/23/2013 127.53 128.21 124.551 125.87 181,133
10/22/2013 128.86 130.8 127.18 128.21 179,881
10/21/2013 129.99 130.5 127.12 127.77 184,761
10/18/2013 128.57 129.92 127.3001 129.092 236,457
10/17/2013 124.02 126.9 124 126.69 166,484
10/16/2013 124.89 125.27 122.3 123.71 167,138
10/15/2013 126.82 126.82 123.0701 123.42 236,946
10/14/2013 124.19 127.3 123.15 126.76 211,352
10/11/2013 121.06 125.2 121.06 124.81 226,180
10/10/2013 118.37 122.24 118.37 122.2 350,549
10/09/2013 121.26 121.515 114.19 115.54 746,298
10/08/2013 123.97 124.325 120.28 121.04 268,640
10/07/2013 126.5 126.8 123.1 124.02 387,054
10/04/2013 129.5 130.849 126.72 126.79 310,376
10/03/2013 130.26 130.44 127.02 129.65 344,504
10/02/2013 126.86 130.28 125.67 130.17 357,682
10/01/2013 122.95 127.8 122.5101 127.73 381,999
09/30/2013 120.98 124.475 120.0001 123.04 219,861
09/27/2013 121.89 123.86 121.29 122.38 153,622
09/26/2013 123.69 123.73 122.0015 122.98 156,682
09/25/2013 122.77 124.32 121.56 123.328 198,989
09/24/2013 120.17 123.23 119.511 122.15 138,721
09/23/2013 121.04 121.479 119.224 120.5 263,858
09/20/2013 123.64 123.64 121.25 121.512 305,138
09/19/2013 124.38 124.86 122.82 123.53 122,367
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?