Ingersoll Rand Inc Historical Data - 5GD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	1.97802197802	91	92.8	89.46	3480	91.28230029	DE
4	8.68	10.3185924869	84.12	92.8	82.819999	1448	90.82153375	DE
12	6.24	7.20887245841	86.56	92.8	79.78	1014	87.64626557	DE
26	19.8	27.1232876712	73	92.8	72	945	84.70055616	DE
52	27.8	42.7692307692	65	92.8	56	628	81.55737825	DE
156	27.8	42.7692307692	65	92.8	56	628	81.55737825	DE
260	27.8	42.7692307692	65	92.8	56	628	81.55737825	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	91.8	1.5	1.66	89.46	91.82	89.46	3465
1721420760	90.3	-0.26	-0.29	90.16	90.3	90.16	124
1721334420	90.56	0	0.00	90.56	90.56	90.56	0
1721248020	90.56	-1.14	-1.24	91.34	91.34	90.5	5252
1721161560	91.7	1.2	1.33	91	91.96	91	5079
1721075160	90.5	1.94	2.19	89.06	90.76	89.06	8691
1720815960	88.56	3.56	4.19	88.56	88.56	88.56	7
1720729620	85	0	0.00	85	85	85	0
1720643220	85	-0.22	-0.26	85	85	85	20
1720556760	85.22	0	0.00	85.22	85.22	85.22	0
1720470360	85.22	1.3	1.55	84.7	85.42	84.099999	18
1720211220	83.92	0	0.00	83.92	83.92	83.92	0
1720124820	83.92	-0.48	-0.57	83.92	83.92	83.92	55
1720038420	84.4	0.68	0.81	84	84.4	84	160
1719952020	83.72	-1.32	-1.55	82.819999	83.72	82.819999	18
1719865620	85.04	0.36	0.43	85.02	85.04	85.02	4
1719606420	84.68	0.42	0.50	84.68	84.68	84.68	25
1719520020	84.26	0.54	0.65	84.26	84.26	84.26	227
1719433620	83.72	-0.4	-0.48	83.72	83.72	83.72	11
1719347160	84.12	-3.34	-3.82	84.12	84.12	84.12	16
1719260820	87.46	0.48	0.55	87.16	87.46	87.16	24
1719001620	86.98	-0.2	-0.23	87.48	87.48	86.54	142
1718915160	87.18	0.7	0.81	87.74	88.52	87.18	239
1718828760	86.48	0	0.00	86.48	86.48	86.48	0
1718742360	86.48	-0.76	-0.87	86.48	86.48	86.48	1
1718656020	87.24	-0.62	-0.71	85.92	87.26	85.68	2529
1718396820	87.86	0	0.00	87.86	87.86	87.86	0
1718310420	87.86	1.9	2.21	87.22	87.86	87.04	38
1718224020	85.96	0.96	1.13	85.96	85.96	85.96	54
1718137620	85	1.8	2.16	84.42	85	84.42	21
1718051220	83.2	0	0.00	83.2	83.2	83.2	0
1717792020	83.2	1.12	1.36	81.58	83.2	80.68	68
1717705620	82.08	-0.42	-0.51	82	82.099999	81.959999	436
1717619220	82.5	1.48	1.83	80.599999	82.5	80.599999	65
1717532820	81.02	-0.98	-1.20	82.12	82.12	81.02	43
1717446420	82	-2.3	-2.73	86.36	86.36	81.7	403
1717187220	84.3	-0.26	-0.31	84.3	84.3	84.3	7
1717100820	84.56	-1.66	-1.93	83.26	84.56	83.26	120
1717014420	86.22	-0.96	-1.10	86.22	86.22	86.22	1
1716928020	87.18	-0.82	-0.93	87.16	87.18	87.16	12
1716841560	88	-0.36	-0.41	88	88	88	1
1716582420	88.36	0.18	0.20	87.52	88.36	87.52	101
1716496020	88.18	0.18	0.20	88.2	88.8	87.96	3486
1716409620	88	0.8	0.92	88	88	88	30
1716323160	87.2	1.52	1.77	86.12	87.2	85.72	366
1716236760	85.68	1.82	2.17	85.2	85.96	85.2	8102
1715977620	83.86	-0.78	-0.92	83.86	83.86	83.86	44
1715891220	84.64	-0.3	-0.35	84.88	84.88	84.64	149
1715804820	84.94	1.04	1.24	84.92	84.94	84.92	23
1715718420	83.9	0.18	0.22	83.9	83.9	83.9	100
1715631960	83.72	-1.3	-1.53	84.3	84.3	83.72	216
1715372820	85.02	0.74	0.88	84.98	85.02	84.98	2012
1715286420	84.28	0.28	0.33	84.5	84.5	84.28	2000
1715200020	84	1.78	2.16	84.04	84.04	83.5	44
1715113620	82.22	0.26	0.32	82.66	82.66	82.02	40
1715027220	81.959999	0.88	1.09	80.28	82.88	80.28	5748
1714768020	81.08	-6.28	-7.19	83.16	83.16	79.78	668
1714681560	87.36	0.08	0.09	87.08	87.54	87.08	1814
1714508820	87.28	1.26	1.46	86.56	87.28	86.56	384
1714422420	86.02	0	0.00	86.02	86.02	86.02	0
1714163220	86.02	-0.18	-0.21	85.84	86.12	85.52	245
1714076820	86.2	-0.12	-0.14	86.62	86.62	85.16	50
1713990420	86.32	1.96	2.32	86.32	86.32	86.32	50
1713903960	84.36	0.66	0.79	83.42	84.36	83.42	156

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ingersoll Rand Inc (5GD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ingersoll Rand Inc (5GD) Historical

Ingersoll Rand Inc (5GD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History