Stockscreener 앱 받기
173.63
3.26%
5.48
시간 외 거래:
173.29
-0.34
-0.20%
Chart Industries Inc 주식 (GTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $173.6 | $167.7 | $5.90 | 1,055,915.0 | +3.26% |
| 2025-07-02 | $168.3 | $163.0 | $5.24 | 430,254.0 | +3.41% |
| 2025-07-01 | $164.6 | $160.4 | $4.18 | 1,353,744.0 | -1.25% |
| 2025-06-30 | $167.9 | $162.8 | $5.13 | 823,263.0 | -1.88% |
| 2025-06-27 | $169.8 | $161.6 | $8.21 | 2,131,095.0 | +3.32% |
| 2025-06-26 | $162.6 | $151.5 | $11.06 | 873,630.0 | +7.41% |
| 2025-06-25 | $151.8 | $148.4 | $3.40 | 787,514.0 | +1.75% |
| 2025-06-24 | $148.9 | $144.9 | $3.97 | 1,230,934.0 | +3.20% |
| 2025-06-23 | $144.8 | $140.5 | $4.31 | 795,656.0 | +1.00% |
| 2025-06-20 | $146.7 | $141.5 | $5.24 | 1,537,880.0 | -1.04% |
| 2025-06-18 | $146.2 | $143.1 | $3.16 | 902,944.0 | +0.40% |
| 2025-06-17 | $147.3 | $143.2 | $4.16 | 789,641.0 | -2.07% |
| 2025-06-16 | $147.9 | $146.0 | $1.90 | 781,059.0 | +1.62% |
| 2025-06-13 | $146.2 | $143.1 | $3.17 | 833,490.0 | -2.56% |
| 2025-06-12 | $148.4 | $143.0 | $5.35 | 790,284.0 | +1.10% |
| 2025-06-11 | $149.1 | $145.2 | $3.84 | 1,278,767.0 | -0.69% |
| 2025-06-10 | $151.8 | $146.5 | $5.28 | 991,472.0 | -1.73% |
| 2025-06-09 | $154.1 | $149.2 | $4.95 | 882,277.0 | -1.63% |
| 2025-06-06 | $152.8 | $145.8 | $7.03 | 1,317,059.0 | +4.30% |
| 2025-06-05 | $149.3 | $145.3 | $4.02 | 3,603,196.0 | -0.08% |
| 2025-06-04 | $163.4 | $146.2 | $17.16 | 3,947,838.0 | -9.46% |
Chart Industries Inc 주식 (GTLS) 연도별 가격 이력
이 심층 분석에서는 Chart Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chart Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chart Industries Inc 주식 (GTLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $173.6 | $160.4 | $13.22 | 3,895,828.0 | +5.45% |
| 2025-06 | $169.8 | $140.5 | $29.31 | 25,217,959.0 | +4.97% |
| 2025-05 | $177.6 | $143.4 | $34.27 | 10,730,777.0 | +16.21% |
| 2025-04 | $151.7 | $104.6 | $47.11 | 18,617,165.0 | -6.50% |
| 2025-03 | $190.5 | $138.1 | $52.43 | 15,606,059.0 | -24.24% |
| 2025-02 | $216.4 | $171.5 | $44.92 | 11,803,918.0 | -9.94% |
| 2025-01 | $220.0 | $185.9 | $34.15 | 12,347,020.0 | +10.87% |
Chart Industries Inc 주식 (GTLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $204.2 | $175.3 | $28.92 | 14,123,922.0 | -1.38% |
| 2024-11 | $196.9 | $125.7 | $71.17 | 22,298,955.0 | +60.08% |
| 2024-10 | $129.3 | $116.4 | $12.91 | 13,277,940.0 | -2.75% |
| 2024-09 | $128.7 | $101.6 | $27.11 | 15,983,516.0 | +1.42% |
| 2024-08 | $162.3 | $106.9 | $55.40 | 17,798,736.0 | -24.01% |
| 2024-07 | $171.7 | $135.0 | $36.68 | 10,016,412.0 | +11.60% |
| 2024-06 | $159.0 | $137.9 | $21.14 | 7,606,463.0 | -8.08% |
| 2024-05 | $164.7 | $142.6 | $22.11 | 12,068,910.0 | +9.00% |
| 2024-04 | $165.1 | $143.5 | $21.64 | 10,725,373.0 | -12.54% |
| 2024-03 | $168.6 | $140.2 | $28.39 | 10,138,952.0 | +15.30% |
| 2024-02 | $157.3 | $114.3 | $43.00 | 13,316,063.0 | +22.40% |
| 2024-01 | $138.8 | $110.2 | $28.62 | 16,074,367.0 | -14.38% |
Chart Industries Inc 주식 (GTLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $142.2 | $116.8 | $25.37 | 14,156,433.0 | +4.85% |
| 2023-11 | $135.3 | $111.8 | $23.52 | 14,045,727.0 | +11.87% |
| 2023-10 | $170.7 | $109.5 | $61.18 | 15,779,514.0 | -31.27% |
| 2023-09 | $184.7 | $162.6 | $22.10 | 6,739,462.0 | -6.35% |
| 2023-08 | $182.1 | $159.1 | $22.94 | 9,054,972.0 | -0.87% |
| 2023-07 | $182.7 | $146.7 | $36.00 | 10,555,944.0 | +14.00% |
| 2023-06 | $162.3 | $106.7 | $55.66 | 15,249,612.0 | +45.62% |
| 2023-05 | $131.7 | $108.3 | $23.34 | 12,361,679.0 | -17.56% |
| 2023-04 | $138.2 | $105.9 | $32.27 | 12,494,877.0 | +6.14% |
| 2023-03 | $132.0 | $101.4 | $30.55 | 14,946,448.0 | +0.00% |
0.50%
0.29%
자본화:
|
볼륨(24시간):