Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chart Industries IN (NY: GTLS )

164.72 -0.59 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 182.00 192.06 182.00 184.35 380,705 +1.02(+0.56%)
Sep 29, 2022 184.58 185.05 178.35 183.33 426,128 -4.51(-2.40%)
Sep 28, 2022 180.27 189.39 177.43 187.84 378,853 +8.49(+4.73%)
Sep 27, 2022 180.16 184.00 177.21 179.35 324,739 +2.45(+1.38%)
Sep 26, 2022 174.37 180.13 172.52 176.90 341,345 +0.83(+0.47%)
Sep 23, 2022 186.73 186.73 174.38 176.07 574,565 -13.61(-7.18%)
Sep 22, 2022 196.46 197.25 187.35 189.68 380,891 -8.14(-4.11%)
Sep 21, 2022 197.63 204.54 195.92 197.82 250,381 +2.15(+1.10%)
Sep 20, 2022 205.04 205.05 194.55 195.67 266,884 -9.98(-4.85%)
Sep 19, 2022 197.94 205.85 197.77 205.65 248,647 +4.31(+2.14%)
Sep 16, 2022 204.05 208.29 198.70 201.34 618,375 -7.40(-3.55%)
Sep 15, 2022 218.59 218.95 206.91 208.74 680,234 +2.38(+1.15%)
Sep 14, 2022 196.68 207.30 194.62 206.36 360,548 +10.10(+5.15%)
Sep 13, 2022 193.99 200.00 193.27 196.26 198,056 -4.51(-2.25%)
Sep 12, 2022 203.00 203.72 198.41 200.77 316,468 -0.01(-0.00%)
Sep 09, 2022 201.70 203.42 197.35 200.78 252,626 +0.30(+0.15%)
Sep 08, 2022 192.62 200.72 192.08 200.48 363,831 +4.27(+2.18%)
Sep 07, 2022 183.94 196.75 183.94 196.21 504,826 +10.21(+5.49%)
Sep 06, 2022 183.82 186.52 179.91 186.00 238,591 +3.55(+1.95%)
Sep 02, 2022 187.43 190.34 180.52 182.45 260,880 -2.49(-1.35%)
Sep 01, 2022 191.29 191.29 182.96 184.94 346,629 -8.92(-4.60%)
Aug 31, 2022 191.22 195.38 189.19 193.86 216,622 +1.91(+1.00%)
Aug 30, 2022 196.41 197.37 189.70 191.95 248,562 -2.64(-1.36%)
Aug 29, 2022 193.56 197.37 191.00 194.59 237,585 -0.76(-0.39%)
Aug 26, 2022 203.29 205.00 194.52 195.35 239,465 -7.95(-3.91%)
Aug 25, 2022 205.83 207.35 199.96 203.30 337,836 +0.35(+0.17%)
Aug 24, 2022 200.00 204.80 199.31 202.95 191,767 +2.95(+1.47%)
Aug 23, 2022 195.71 202.62 195.71 200.00 316,101 +6.89(+3.57%)
Aug 22, 2022 191.05 193.44 189.75 193.11 254,836 -3.12(-1.59%)
Aug 19, 2022 196.45 196.75 191.10 196.23 354,406 -1.52(-0.77%)
Aug 18, 2022 196.59 200.02 193.48 197.75 361,399 +1.88(+0.96%)
Aug 17, 2022 204.97 205.74 195.81 195.87 433,971 -12.27(-5.90%)
Aug 16, 2022 204.50 208.20 200.58 208.14 366,461 +3.14(+1.53%)
Aug 15, 2022 201.28 206.03 199.52 205.00 271,803 +2.39(+1.18%)
Aug 12, 2022 203.00 204.88 199.42 202.61 620,137 -0.70(-0.34%)
Aug 11, 2022 211.54 214.14 202.90 203.31 434,185 -6.55(-3.12%)
Aug 10, 2022 205.52 211.45 203.05 209.86 421,084 +9.18(+4.57%)
Aug 09, 2022 202.71 204.56 199.21 200.68 313,716 -2.52(-1.24%)
Aug 08, 2022 203.02 206.92 202.20 203.20 362,453 +1.28(+0.63%)
Aug 05, 2022 193.01 204.97 193.01 201.92 446,230 +6.19(+3.16%)
Aug 04, 2022 190.00 199.86 189.72 195.73 411,239 +6.73(+3.56%)
Aug 03, 2022 192.87 192.87 186.46 189.00 354,487 -4.07(-2.11%)
Aug 02, 2022 191.38 198.25 187.01 193.07 475,067 +3.21(+1.69%)
Aug 01, 2022 196.54 196.54 186.15 189.86 632,687 -5.23(-2.68%)
Jul 29, 2022 178.94 199.17 175.62 195.09 879,775 +15.89(+8.87%)
Jul 28, 2022 176.57 182.79 175.21 179.20 396,212 +9.83(+5.80%)
Jul 27, 2022 168.48 170.10 164.32 169.37 319,008 +2.79(+1.67%)
Jul 26, 2022 166.48 167.50 162.40 166.58 234,759 +0.11(+0.07%)
Jul 25, 2022 163.56 166.69 159.01 166.47 255,806 +3.39(+2.08%)
Jul 22, 2022 167.54 167.78 161.18 163.08 251,711 -4.43(-2.64%)
Jul 21, 2022 160.75 168.17 160.75 167.51 658,104 +4.53(+2.78%)
Jul 20, 2022 155.68 164.31 153.70 162.98 565,272 +7.00(+4.49%)
Jul 19, 2022 148.33 156.19 147.78 155.98 334,358 +9.17(+6.25%)
Jul 18, 2022 152.44 156.33 146.53 146.81 610,870 -1.70(-1.14%)
Jul 15, 2022 151.78 151.78 145.00 148.51 467,000 -0.86(-0.58%)
Jul 14, 2022 155.70 157.46 145.70 149.37 400,394 -11.14(-6.94%)
Jul 13, 2022 156.46 163.54 154.90 160.51 252,084 +1.49(+0.94%)
Jul 12, 2022 162.59 163.50 157.92 159.02 314,867 -4.99(-3.04%)
Jul 11, 2022 167.35 167.35 163.90 164.01 268,495 -5.54(-3.27%)
Jul 08, 2022 161.68 169.85 159.67 169.55 344,948 +7.72(+4.77%)
Jul 07, 2022 157.00 163.87 156.54 161.83 411,582 +8.53(+5.56%)
Jul 06, 2022 156.68 159.04 150.51 153.30 296,159 -4.12(-2.62%)
Jul 05, 2022 154.46 157.57 148.53 157.42 454,256 -0.14(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.