GTLS

Historical Stock Prices

$34.785
*  
0.175
0.51%
Get GTLS Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 34.76 35.07 34.26 34.785 303,585
12/24/2014 34.34 35.32 32.9 34.61 301,665
12/23/2014 34.09 35.61 33.9 34.47 573,840
12/22/2014 34.85 35.25 32.93 33.815 576,487
12/19/2014 33.05 35.13 32.86 34.92 710,905
12/18/2014 34.65 35.32 32.35 33.09 600,127
12/17/2014 32 34.35 31.85 34.31 585,409
12/16/2014 31.41 33.11 30.61 31.92 987,422
12/15/2014 32.52 32.85 31.52 31.58 651,474
12/12/2014 34.5 34.99 31.83 32.52 752,915
12/11/2014 34.77 36.09 34 34.97 691,877
12/10/2014 35.55 35.77 34.3301 34.65 570,843
12/09/2014 35.07 35.84 34.1 35.74 887,414
12/08/2014 37.02 37.27 35 35.665 611,021
12/05/2014 37.3 38.03 37.11 37.22 314,616
12/04/2014 38.12 38.19 37.11 37.24 242,162
12/03/2014 37.36 39.34 37.01 38.34 713,504
12/02/2014 37.87 38.43 37.03 37.22 668,668
12/01/2014 39.56 39.56 37.59 38.13 657,823
11/28/2014 42.59 42.61 38.85 39.71 415,064
11/26/2014 44.25 44.271 42.55 42.89 339,959
11/25/2014 45.17 45.94 44.15 44.44 516,713
11/24/2014 43.98 45.37 43.9 44.98 369,415
11/21/2014 44 45.08 43.53 43.82 309,011
11/20/2014 41.81 43.35 41.58 43.15 493,443
11/19/2014 43.04 43.28 41.37 42.19 341,339
11/18/2014 43.43 44.35 43.06 43.11 422,379
11/17/2014 42.83 43.71 42.17 43.23 406,713
11/14/2014 43.66 43.66 42.47 43.02 726,746
11/13/2014 46.16 46.45 43.47 44 487,191
11/12/2014 45.35 46.5048 45.35 46.25 310,199
11/11/2014 45.96 46.41 45.45 45.8 449,772
11/10/2014 47 48.68 45.46 45.96 494,113
11/07/2014 45.66 47.15 45.635 46.95 584,921
11/06/2014 44.72 46.3 43.77 45.56 477,180
11/05/2014 44.61 45.435 43.924 44.71 632,777
11/04/2014 45.29 45.49 43.88 44.16 494,662
11/03/2014 46.55 46.65 45.26 45.57 529,045
10/31/2014 45.1 46.75 44.3501 46.55 826,164
10/30/2014 41.92 45.5 40.55 44.21 1,622,308
10/29/2014 47.41 47.89 45.95 46.29 666,408
10/28/2014 46.42 47.65 46.36 47.17 741,841
10/27/2014 47.68 48 45.2 46.24 568,401
10/24/2014 48.03 48.19 46.83 48.01 363,538
10/23/2014 46.31 48.57 46.22 47.91 698,841
10/22/2014 48 48.37 45.57 45.63 362,504
10/21/2014 46.44 48 46.36 47.99 610,461
10/20/2014 46.31 47.07 45.74 45.97 484,500
10/17/2014 48.22 48.36 45.98 46.28 603,753
10/16/2014 44.15 47.99 43.5565 47.54 961,770
10/15/2014 42.89 45.59 42 44.93 1,014,542
10/14/2014 42.4 45.048 41.69 43.23 848,638
10/13/2014 43.03 43.36 41.92 42.06 658,284
10/10/2014 44.14 44.56 42.51 43.26 759,015
10/09/2014 46.02 46.33 44.12 44.29 611,037
10/08/2014 45.77 47.02 44.74 46.27 1,550,323
10/07/2014 47.53 47.79 45.94 45.95 832,438
10/06/2014 47.77 48.82 47.05 47.74 1,194,986
10/03/2014 47.57 48.9 46.63 47.21 1,090,907
10/02/2014 52.38 53.26 46.36 47.57 3,281,478
10/01/2014 59.29 59.29 51.77 52.55 2,553,072
09/30/2014 62.65 62.84 61.03 61.13 710,863
09/29/2014 63.1 63.552 62.0825 62.86 696,434
09/26/2014 64.23 64.74 63.46 64.03 467,379
09/25/2014 63.68 64.88 62.69 63.97 788,468
09/24/2014 63.43 65.11 62.76 64.21 605,210
09/23/2014 61.51 63.91 61.19 63.14 838,679
09/22/2014 62.14 62.2 61 61.87 416,254
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
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?