Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Chart Industries IN (NY: GTLS )

150.82 -1.35 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 153.03 153.06 150.24 150.82 259,310 -1.35(-0.89%)
May 23, 2024 156.36 156.36 151.06 152.17 340,472 -4.14(-2.65%)
May 22, 2024 157.48 161.03 154.59 156.31 432,262 -1.91(-1.21%)
May 21, 2024 154.36 158.23 154.27 158.22 272,562 +2.20(+1.41%)
May 20, 2024 154.32 156.24 150.66 156.02 398,761 +2.02(+1.31%)
May 17, 2024 155.67 155.67 152.89 154.00 505,319 +0.00(+0.00%)
May 16, 2024 155.70 156.15 153.28 154.00 460,593 -2.00(-1.28%)
May 15, 2024 162.39 162.53 155.93 156.00 623,029 -4.71(-2.93%)
May 14, 2024 156.16 161.30 154.25 160.71 1,394,113 +7.56(+4.94%)
May 13, 2024 156.68 157.29 152.96 153.15 500,341 +1.85(+1.22%)
May 10, 2024 156.08 156.50 151.03 151.30 550,596 -3.69(-2.38%)
May 09, 2024 156.88 157.15 154.47 154.99 407,118 -1.91(-1.22%)
May 08, 2024 158.88 160.44 154.81 156.90 623,927 -3.75(-2.33%)
May 07, 2024 159.53 164.74 158.61 160.65 794,374 +2.65(+1.68%)
May 06, 2024 156.65 161.18 153.91 158.00 723,192 +3.00(+1.94%)
May 03, 2024 150.86 159.40 149.76 155.00 1,112,498 +10.00(+6.90%)
May 02, 2024 145.83 146.50 142.63 145.00 783,646 +0.01(+0.01%)
May 01, 2024 143.74 149.25 143.25 144.99 618,728 +0.93(+0.65%)
Apr 30, 2024 146.80 147.80 143.49 144.06 747,425 -4.44(-2.99%)
Apr 29, 2024 150.52 152.36 147.80 148.50 678,201 -1.50(-1.00%)
Apr 26, 2024 152.03 153.28 149.75 150.00 733,143 -2.00(-1.32%)
Apr 25, 2024 151.61 154.00 146.06 152.00 771,368 -0.95(-0.62%)
Apr 24, 2024 152.97 154.42 150.71 152.95 259,204 -0.57(-0.37%)
Apr 23, 2024 149.94 154.37 149.94 153.52 331,727 +3.93(+2.63%)
Apr 22, 2024 148.35 151.84 146.61 149.59 259,334 +1.55(+1.05%)
Apr 19, 2024 147.81 150.00 146.30 148.04 404,451 -0.53(-0.36%)
Apr 18, 2024 148.50 152.88 147.09 148.57 446,329 +0.98(+0.66%)
Apr 17, 2024 149.16 149.16 145.19 147.59 451,108 -0.57(-0.38%)
Apr 16, 2024 148.59 150.64 145.56 148.16 505,181 -1.94(-1.29%)
Apr 15, 2024 154.44 155.59 148.60 150.10 518,262 -4.21(-2.73%)
Apr 12, 2024 155.15 156.98 151.93 154.31 391,019 -1.17(-0.75%)
Apr 11, 2024 158.66 158.66 154.15 155.48 510,781 -3.57(-2.24%)
Apr 10, 2024 156.47 159.20 154.75 159.05 547,483 -3.39(-2.09%)
Apr 09, 2024 158.11 164.22 156.90 162.44 694,587 +4.76(+3.02%)
Apr 08, 2024 157.14 158.56 155.65 157.68 356,695 +2.05(+1.32%)
Apr 05, 2024 153.39 156.91 153.20 155.63 409,873 +2.32(+1.51%)
Apr 04, 2024 159.07 160.99 153.21 153.31 427,964 -3.70(-2.36%)
Apr 03, 2024 155.95 158.81 155.93 157.01 529,053 +0.18(+0.11%)
Apr 02, 2024 158.68 159.21 156.23 156.83 411,305 -3.14(-1.96%)
Apr 01, 2024 164.32 165.13 159.75 159.97 556,515 -4.75(-2.88%)
Mar 28, 2024 165.00 164.51 163.71 164.72 540,251 -0.59(-0.36%)
Mar 27, 2024 164.87 167.10 163.20 165.31 530,551 +2.26(+1.39%)
Mar 26, 2024 161.04 164.12 158.96 163.05 475,949 +3.55(+2.23%)
Mar 25, 2024 160.55 162.26 157.90 159.50 509,679 +0.08(+0.05%)
Mar 22, 2024 156.35 160.56 156.30 159.42 705,227 +2.02(+1.28%)
Mar 21, 2024 151.55 157.78 151.10 157.40 577,103 +6.34(+4.20%)
Mar 20, 2024 147.05 151.09 144.10 151.06 657,651 +2.19(+1.47%)
Mar 19, 2024 147.79 152.07 147.01 148.87 686,116 +5.07(+3.53%)
Mar 18, 2024 142.50 145.87 141.86 143.80 285,268 +1.03(+0.72%)
Mar 15, 2024 143.85 145.30 142.57 142.77 579,561 -1.26(-0.87%)
Mar 14, 2024 146.26 146.93 142.16 144.03 340,670 -2.23(-1.52%)
Mar 13, 2024 144.16 147.94 144.16 146.26 477,622 +1.94(+1.34%)
Mar 12, 2024 143.96 144.57 140.22 144.32 297,447 -0.68(-0.47%)
Mar 11, 2024 144.38 148.28 144.38 145.00 578,010 +1.58(+1.10%)
Mar 08, 2024 146.56 148.94 142.22 143.42 418,177 -1.19(-0.82%)
Mar 07, 2024 142.00 144.66 142.00 144.61 564,015 +3.36(+2.38%)
Mar 06, 2024 143.76 144.41 140.71 141.25 440,416 -0.90(-0.63%)
Mar 05, 2024 141.14 144.85 141.14 142.15 397,507 -1.15(-0.80%)
Mar 04, 2024 147.47 148.72 141.05 143.30 475,955 -3.28(-2.24%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.