Chart Industries Inc. Common Stockのデータ

Chart Industries Inc. Common Stockの基本情報

名前 Chart Industries Inc. Common Stock
ティッカー GTLS
国 United States
上場年 2006.0
セクター Capital Goods

Chart Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 158.99 154.22 156.33 155.17 265400.0 155.17
2021-02-12 153.91 149.18 149.29 153.59 211700.0 153.59
2021-02-11 152.24 145.86 151.42 150.29 303700.0 150.29
2021-02-10 154.55 147.33 151.85 148.24 348700.0 148.24
2021-02-09 152.51 144.57 147.0 150.33 266500.0 150.33
2021-02-08 147.55 142.16 142.92 147.1 241800.0 147.1
2021-02-05 143.46 137.73 140.68 141.52 364700.0 141.52
2021-02-04 140.49 136.89 137.0 140.02 231100.0 140.02
2021-02-03 139.16 135.5 137.36 138.22 286100.0 138.22
2021-02-02 139.73 130.0 130.0 138.0 581700.0 138.0
2021-02-01 128.4 119.74 120.46 127.69 308300.0 127.69
2021-01-29 129.06 119.65 125.22 120.11 493300.0 120.11
2021-01-28 127.55 123.62 125.11 126.09 458900.0 126.09
2021-01-27 136.01 124.77 132.74 125.11 627700.0 125.11
2021-01-26 139.63 133.44 138.21 138.98 272900.0 138.98
2021-01-25 143.56 134.85 141.32 136.0 308100.0 136.0
2021-01-22 143.18 135.3 136.02 142.72 321900.0 142.72
2021-01-21 142.11 136.47 139.73 138.24 185400.0 138.24
2021-01-20 143.13 137.54 140.81 139.01 280200.0 139.01
2021-01-19 138.49 134.84 136.67 137.38 331600.0 137.38
2021-01-15 138.93 128.16 133.72 134.88 373300.0 134.88
2021-01-14 139.7 133.03 133.25 137.14 394600.0 137.14
2021-01-13 137.37 131.67 136.13 132.78 274900.0 132.78
2021-01-12 140.45 132.69 132.83 136.75 470500.0 136.75
2021-01-11 131.91 127.01 130.1 130.49 262200.0 130.49
2021-01-08 138.87 129.16 138.0 131.89 468400.0 131.89
2021-01-07 140.88 133.83 133.83 137.22 517900.0 137.22
2021-01-06 135.12 122.74 125.99 132.69 621700.0 132.69
2021-01-05 124.82 117.64 117.64 123.15 331100.0 123.15
2021-01-04 122.12 115.87 118.08 118.41 304500.0 118.41
2020-12-31 120.39 117.67 120.39 117.79 280400.0 117.79
2020-12-30 120.01 116.02 116.7 119.77 203700.0 119.77
2020-12-29 119.07 115.21 118.54 115.57 270300.0 115.57
2020-12-28 123.0 118.41 123.0 118.74 381100.0 118.74
2020-12-24 122.18 120.01 122.05 121.05 132400.0 121.05
2020-12-23 123.23 119.52 120.9 121.93 290600.0 121.93
2020-12-22 119.09 115.56 117.82 118.95 301300.0 118.95
2020-12-21 117.37 110.25 110.25 117.14 460400.0 117.14
2020-12-18 113.74 110.28 112.69 111.98 1068900.0 111.98
2020-12-17 115.87 110.34 114.44 113.2 467400.0 113.2
2020-12-16 121.03 110.79 120.71 112.07 659600.0 112.07
2020-12-15 122.52 113.13 115.0 121.08 488100.0 121.08
2020-12-14 117.28 114.3 115.55 114.46 332800.0 114.46
2020-12-11 115.18 111.23 111.34 114.24 260900.0 114.24
2020-12-10 114.66 111.17 111.5 113.0 396300.0 113.0
2020-12-09 116.61 113.01 114.34 113.52 779200.0 113.52
2020-12-08 113.52 107.41 107.41 113.37 428500.0 113.37
2020-12-07 110.71 107.37 109.13 108.5 326200.0 108.5
2020-12-04 108.98 103.77 104.49 108.74 282400.0 108.74
2020-12-03 105.67 103.37 104.7 104.11 148400.0 104.11
2020-12-02 104.99 101.89 103.9 104.12 246100.0 104.12
2020-12-01 106.25 103.11 104.9 103.91 298400.0 103.91
2020-11-30 107.65 101.9 106.69 103.36 307900.0 103.36
2020-11-27 109.97 106.78 107.65 107.42 131600.0 107.42
2020-11-25 109.1 104.19 106.15 107.19 327900.0 107.19
2020-11-24 109.26 104.29 105.64 105.99 366100.0 105.99
2020-11-23 104.42 100.89 102.29 103.72 430200.0 103.72
2020-11-20 100.83 96.47 96.47 100.48 374600.0 100.48
2020-11-19 98.6 95.05 95.46 97.63 307000.0 97.63
2020-11-18 97.43 94.85 95.26 96.03 254100.0 96.03
2020-11-17 95.05 92.03 94.41 94.97 277300.0 94.97
2020-11-16 97.31 94.15 95.75 95.31 623100.0 95.31
2020-11-13 94.27 90.65 90.83 93.59 316600.0 93.59
2020-11-12 91.45 87.28 90.27 89.17 405500.0 89.17
2020-11-11 96.59 88.54 94.01 91.4 504700.0 91.4
2020-11-10 95.47 91.02 91.29 92.09 753400.0 92.09
2020-11-09 94.64 89.79 89.79 90.97 494800.0 90.97
2020-11-06 89.94 83.68 89.08 84.06 380200.0 84.06
2020-11-05 90.43 86.41 87.23 89.08 257300.0 89.08
2020-11-04 86.8 82.94 85.62 85.99 271300.0 85.99
2020-11-03 89.05 84.7 88.26 86.23 378400.0 86.23
2020-11-02 86.93 84.52 85.06 86.52 276900.0 86.52
2020-10-30 87.33 83.26 86.4 84.45 425100.0 84.45
2020-10-29 86.59 82.9 84.38 86.35 264500.0 86.35
2020-10-28 85.66 82.01 84.5 84.94 402400.0 84.94
2020-10-27 87.96 85.96 86.91 87.16 321100.0 87.16
2020-10-26 88.74 85.11 86.94 86.42 395100.0 86.42
2020-10-23 91.98 88.03 89.01 89.01 943100.0 89.01
2020-10-22 89.07 80.0 80.11 86.91 1347100.0 86.91
2020-10-21 86.3 83.31 85.21 83.87 874000.0 83.87
2020-10-20 85.57 82.02 84.45 85.53 417000.0 85.53
2020-10-19 85.9 82.74 85.33 83.1 297800.0 83.1
2020-10-16 85.76 84.07 84.88 84.58 351800.0 84.58
2020-10-15 85.19 80.69 82.62 84.85 610800.0 84.85
2020-10-14 84.46 76.02 76.02 83.67 972000.0 83.67
2020-10-13 75.48 70.63 72.93 75.31 416300.0 75.31
2020-10-12 74.13 72.34 73.98 73.06 283400.0 73.06
2020-10-09 73.85 72.78 73.42 73.1 248500.0 73.1
2020-10-08 75.82 72.5 75.74 72.63 252800.0 72.63
2020-10-07 74.1 71.45 72.38 73.91 503200.0 73.91
2020-10-06 76.74 70.15 76.7 70.69 515200.0 70.69
2020-10-05 76.15 74.35 74.71 75.91 409500.0 75.91
2020-10-02 74.0 69.0 69.91 73.75 381900.0 73.75
2020-10-01 72.29 69.8 70.82 72.01 238600.0 72.01
2020-09-30 71.47 69.3 69.41 70.27 334500.0 70.27
2020-09-29 70.14 68.56 69.61 69.32 184600.0 69.32
2020-09-28 70.68 69.01 70.07 69.67 333800.0 69.67
2020-09-25 68.57 64.78 65.07 68.32 312400.0 68.32
2020-09-24 66.47 63.62 64.84 65.29 259700.0 65.29
2020-09-23 68.65 64.82 67.56 64.99 329800.0 64.99
2020-09-22 68.14 66.24 67.75 67.63 219900.0 67.63
2020-09-21 68.94 65.31 68.76 67.0 333100.0 67.0
2020-09-18 72.57 70.02 71.74 71.31 891400.0 71.31
2020-09-17 71.3 67.16 69.01 70.86 370100.0 70.86
2020-09-16 73.22 70.25 70.68 70.51 415900.0 70.51
2020-09-15 70.57 67.58 69.3 70.43 227600.0 70.43
2020-09-14 69.81 66.05 69.56 68.87 465600.0 68.87
2020-09-11 70.27 66.62 70.27 67.47 569700.0 67.47
2020-09-10 70.83 68.14 68.95 69.78 412600.0 69.78
2020-09-09 69.25 63.92 63.92 68.46 460600.0 68.46
2020-09-08 65.01 62.12 62.82 63.02 421800.0 63.02
2020-09-04 66.29 62.79 64.64 64.16 718900.0 64.16
2020-09-03 66.76 62.78 66.76 63.36 384000.0 63.36
2020-09-02 68.52 64.74 68.39 66.69 299100.0 66.69
2020-09-01 69.09 64.72 65.46 68.12 491200.0 68.12
2020-08-31 66.99 65.09 66.75 65.72 343600.0 65.72
2020-08-28 69.0 66.68 67.4 67.25 325600.0 67.25
2020-08-27 71.29 66.61 70.95 66.97 556900.0 66.97
2020-08-26 71.74 69.61 71.57 70.64 425400.0 70.64
2020-08-25 73.5 70.42 73.0 71.47 532200.0 71.47
2020-08-24 74.96 72.76 73.89 73.72 249600.0 73.72
2020-08-21 74.15 72.15 73.21 73.07 255700.0 73.07
2020-08-20 74.73 71.61 72.15 73.95 332000.0 73.95
2020-08-19 74.0 71.79 72.03 72.62 460100.0 72.62
2020-08-18 73.59 71.11 71.94 72.07 356500.0 72.07
2020-08-17 72.77 71.46 72.41 71.58 191400.0 71.58
2020-08-14 73.05 71.0 71.78 72.05 334600.0 72.05
2020-08-13 74.77 72.17 73.02 72.26 589000.0 72.26
2020-08-12 76.73 73.06 75.7 73.76 436900.0 73.76
2020-08-11 77.56 74.84 76.75 74.99 353400.0 74.99
2020-08-10 76.76 74.21 74.21 75.55 322800.0 75.55
2020-08-07 74.17 70.97 71.06 73.95 416100.0 73.95
2020-08-06 72.7 70.21 72.55 71.23 419000.0 71.23
2020-08-05 73.09 71.39 72.45 72.37 398000.0 72.37
2020-08-04 72.35 69.36 69.36 71.55 252500.0 71.55
2020-08-03 70.24 68.0 68.99 69.92 291000.0 69.92
2020-07-31 69.57 67.01 69.31 68.53 243600.0 68.53
2020-07-30 70.0 65.19 66.38 69.62 478100.0 69.62
2020-07-29 69.2 65.02 65.1 68.27 489700.0 68.27
2020-07-28 68.15 65.08 67.05 65.17 485100.0 65.17
2020-07-27 68.23 66.42 66.75 67.68 630200.0 67.68
2020-07-24 66.42 64.57 66.13 66.4 853600.0 66.4
2020-07-23 65.87 60.0 60.21 65.19 1947100.0 65.19
2020-07-22 58.01 54.24 54.77 55.64 1304400.0 55.64
2020-07-21 55.91 54.37 54.71 55.17 646600.0 55.17
2020-07-20 54.17 52.96 53.36 53.67 266000.0 53.67
2020-07-17 54.16 52.7 52.75 53.5 252700.0 53.5
2020-07-16 53.48 51.84 52.64 52.76 227600.0 52.76
2020-07-15 54.1 51.49 52.94 53.22 316600.0 53.22
2020-07-14 51.19 48.26 48.82 51.12 352400.0 51.12
2020-07-13 51.43 49.42 49.81 49.44 525300.0 49.44
2020-07-10 49.32 48.18 48.18 49.25 358800.0 49.25
2020-07-09 49.07 46.68 48.1 48.33 463200.0 48.33
2020-07-08 48.05 45.47 45.94 47.11 782200.0 47.11
2020-07-07 48.29 45.83 47.08 46.21 374300.0 46.21
2020-07-06 49.98 47.63 49.17 47.92 407800.0 47.92
2020-07-02 49.45 47.43 48.34 47.77 237900.0 47.77
2020-07-01 50.12 46.2 48.83 46.87 498500.0 46.87
2020-06-30 48.93 46.43 46.81 48.49 493200.0 48.49
2020-06-29 48.4 45.02 48.03 47.2 902700.0 47.2
2020-06-26 45.73 40.23 41.34 45.22 1551800.0 45.22
2020-06-25 41.6 39.34 39.62 41.6 327700.0 41.6
2020-06-24 42.08 40.02 42.04 40.16 273700.0 40.16
2020-06-23 43.62 42.6 43.17 42.88 232600.0 42.88
2020-06-22 42.11 40.56 41.35 42.01 184100.0 42.01
2020-06-19 43.4 41.17 43.08 41.82 497000.0 41.82
2020-06-18 42.57 40.56 41.02 42.44 423700.0 42.44
2020-06-17 43.43 41.04 43.43 41.92 391000.0 41.92
2020-06-16 44.72 41.86 43.86 43.3 336000.0 43.3
2020-06-15 41.41 38.5 39.27 41.27 490900.0 41.27
2020-06-12 42.01 39.37 40.4 41.93 364400.0 41.93
2020-06-11 41.72 37.94 40.52 38.06 503000.0 38.06
2020-06-10 45.99 42.65 45.96 43.87 342500.0 43.87
2020-06-09 47.68 45.81 46.84 46.12 345800.0 46.12
2020-06-08 50.23 47.36 47.92 48.74 519600.0 48.74
2020-06-05 49.2 46.22 47.95 46.54 609300.0 46.54
2020-06-04 45.89 43.78 43.9 44.88 421900.0 44.88
2020-06-03 45.17 43.39 43.68 44.69 517800.0 44.69
2020-06-02 43.35 41.51 42.52 42.44 590300.0 42.44
2020-06-01 41.81 38.87 39.57 41.14 492500.0 41.14
2020-05-29 39.99 37.91 39.31 39.25 725200.0 39.25
2020-05-28 44.3 39.64 44.3 40.21 386100.0 40.21
2020-05-27 43.63 40.42 42.24 43.41 553700.0 43.41
2020-05-26 41.45 37.65 37.87 40.81 461300.0 40.81
2020-05-22 37.77 35.35 37.66 35.82 189300.0 35.82
2020-05-21 39.01 36.74 38.61 37.21 339000.0 37.21
2020-05-20 38.85 36.27 36.27 38.73 557800.0 38.73
2020-05-19 36.52 34.61 35.74 35.11 337100.0 35.11
2020-05-18 36.93 34.08 34.23 35.97 425100.0 35.97
2020-05-15 32.82 31.19 31.53 32.0 309500.0 32.0
2020-05-14 31.69 28.99 30.35 31.68 679400.0 31.68
2020-05-13 34.02 30.85 33.73 31.41 522200.0 31.41
2020-05-12 36.69 34.02 36.37 34.19 301100.0 34.19
2020-05-11 37.6 35.99 37.36 36.45 278900.0 36.45
2020-05-08 38.47 36.9 37.79 38.1 327500.0 38.1
2020-05-07 36.8 34.77 35.24 36.6 294200.0 36.6
2020-05-06 36.0 33.82 35.14 34.34 422100.0 34.34
2020-05-05 36.33 34.6 35.6 34.93 415300.0 34.93
2020-05-04 34.4 31.72 32.8 34.3 309700.0 34.3
2020-05-01 35.12 32.55 34.35 33.35 654500.0 33.35
2020-04-30 38.5 35.4 37.67 35.72 643600.0 35.72
2020-04-29 39.99 37.09 37.86 39.0 846100.0 39.0
2020-04-28 38.56 34.22 37.47 35.95 691400.0 35.95
2020-04-27 36.13 31.96 32.63 35.58 871500.0 35.58
2020-04-24 33.58 31.3 31.94 32.41 722300.0 32.41
2020-04-23 33.63 28.11 30.51 31.93 1445900.0 31.93
2020-04-22 29.17 27.11 28.94 27.8 531900.0 27.8
2020-04-21 29.34 28.4 28.63 28.56 439500.0 28.56
2020-04-20 30.55 28.89 29.82 29.78 629700.0 29.78
2020-04-17 32.14 29.5 30.0 31.6 626800.0 31.6
2020-04-16 28.86 26.46 27.8 28.39 465400.0 28.39
2020-04-15 28.49 26.34 28.49 28.0 444700.0 28.0
2020-04-14 31.61 29.01 29.54 30.02 490600.0 30.02
2020-04-13 29.69 27.78 29.53 28.57 543700.0 28.57
2020-04-09 30.17 27.13 28.71 29.49 847700.0 29.49
2020-04-08 27.9 25.41 25.99 27.38 806300.0 27.38
2020-04-07 28.6 24.78 28.33 25.07 653900.0 25.07
2020-04-06 27.77 25.05 25.24 26.73 459800.0 26.73
2020-04-03 26.9 22.96 26.64 23.65 560000.0 23.65
2020-04-02 28.25 25.06 26.35 26.65 430500.0 26.65
2020-04-01 28.12 25.93 27.49 26.41 663900.0 26.41
2020-03-31 29.5 27.22 27.25 28.98 744600.0 28.98
2020-03-30 27.75 24.8 27.34 27.51 559400.0 27.51
2020-03-27 28.07 24.54 28.0 27.75 718400.0 27.75
2020-03-26 30.68 25.61 25.61 29.47 1110100.0 29.47
2020-03-25 25.7 21.43 23.91 25.01 977300.0 25.01
2020-03-24 24.3 18.14 18.44 23.12 1575000.0 23.12
2020-03-23 17.34 15.0 16.54 17.13 912100.0 17.13
2020-03-20 19.85 16.48 16.99 16.64 1333400.0 16.64
2020-03-19 19.31 15.75 16.46 16.47 1309700.0 16.47
2020-03-18 24.64 16.36 23.53 16.58 1230400.0 16.58
2020-03-17 26.44 22.8 23.95 25.32 1425500.0 25.32
2020-03-16 24.53 21.37 22.01 23.58 1286700.0 23.58
2020-03-13 28.17 23.46 27.12 24.04 1491400.0 24.04
2020-03-12 28.99 25.04 28.47 25.24 1549900.0 25.24
2020-03-11 33.24 30.6 32.5 31.74 1618400.0 31.74
2020-03-10 38.76 32.77 36.26 33.29 1517100.0 33.29
2020-03-09 44.3 34.42 43.56 34.71 1259700.0 34.71
2020-03-06 54.1 50.3 52.98 50.44 569900.0 50.44
2020-03-05 56.41 54.29 55.21 55.08 429200.0 55.08
2020-03-04 57.18 54.0 55.44 57.12 373300.0 57.12
2020-03-03 58.57 53.04 56.83 54.28 470100.0 54.28
2020-03-02 57.59 54.76 57.59 56.84 466900.0 56.84
2020-02-28 57.33 54.62 54.62 56.92 576900.0 56.92
2020-02-27 57.76 53.21 55.3 56.83 844400.0 56.83
2020-02-26 63.42 56.84 62.89 56.92 738400.0 56.92
2020-02-25 67.16 61.28 66.98 62.34 537600.0 62.34
2020-02-24 67.6 65.67 66.0 66.87 433200.0 66.87
2020-02-21 69.3 66.35 67.13 68.23 383600.0 68.23
2020-02-20 69.45 66.93 68.23 67.39 501800.0 67.39
2020-02-19 72.12 68.35 72.12 68.43 561600.0 68.43
2020-02-18 73.78 70.44 73.34 71.31 742900.0 71.31