Ingersoll Rand Inc (5GD)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7 | -0.804967801288 | 86.96 | 89.32 | 85.36 | 295 | 87.04708475 | DE |
4 | 3.4 | 4.10330678252 | 82.86 | 89.32 | 78.62 | 192 | 83.49030987 | DE |
12 | 1.56 | 1.84179456907 | 84.7 | 92.96 | 77.64 | 673 | 90.03798342 | DE |
26 | -0.74 | -0.850574712644 | 87 | 92.96 | 77.64 | 594 | 87.57759505 | DE |
52 | 26.26 | 43.7666666667 | 60 | 92.96 | 56 | 594 | 82.38475817 | DE |
156 | 21.26 | 32.7076923077 | 65 | 92.96 | 56 | 564 | 82.01083707 | DE |
260 | 21.26 | 32.7076923077 | 65 | 92.96 | 56 | 564 | 82.01083707 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727382360 | 85.36 | 0 | 0.00 | 85.36 | 85.36 | 85.36 | 0 |
1727295960 | 85.36 | -2.36 | -2.69 | 87.92 | 87.92 | 85.36 | 191 |
1727209560 | 87.72 | 0.12 | 0.14 | 88.1 | 89.32 | 87.24 | 459 |
1727123160 | 87.6 | 0.76 | 0.88 | 87.36 | 88.24 | 86.62 | 162 |
1726864020 | 86.84 | 1.6 | 1.88 | 86.96 | 87.4 | 86.62 | 368 |
1726777560 | 85.239999 | 0.36 | 0.42 | 85.239999 | 85.239999 | 85.239999 | 110 |
1726691220 | 84.88 | 0.34 | 0.40 | 84.88 | 84.88 | 84.88 | 50 |
1726604760 | 84.54 | 1.78 | 2.15 | 84.12 | 84.54 | 84.12 | 202 |
1726518420 | 82.76 | 0.34 | 0.41 | 82.28 | 82.76 | 81.66 | 73 |
1726259160 | 82.42 | 1.28 | 1.58 | 80.739999 | 82.42 | 80.739999 | 284 |
1726172760 | 81.14 | 1.8 | 2.27 | 81.14 | 81.14 | 81.14 | 100 |
1726086360 | 79.34 | 0 | 0.00 | 79.34 | 79.34 | 79.34 | 0 |
1725999960 | 79.34 | -0.94 | -1.17 | 78.739999 | 79.34 | 78.739999 | 91 |
1725913620 | 80.28 | 1.66 | 2.11 | 79.26 | 80.28 | 79.26 | 2 |
1725654360 | 78.62 | 0 | 0.00 | 78.62 | 78.62 | 78.62 | 0 |
1725567960 | 78.62 | -0.96 | -1.21 | 78.62 | 78.62 | 78.62 | 25 |
1725481560 | 79.58 | -0.52 | -0.65 | 79.34 | 79.58 | 79.319999 | 800 |
1725395160 | 80.099999 | -2.86 | -3.45 | 82.02 | 82.02 | 80.099999 | 128 |
1725308760 | 82.959999 | 0.92 | 1.12 | 82.86 | 82.959999 | 82.86 | 20 |
1725049560 | 82.04 | 0 | 0.00 | 82.04 | 82.04 | 82.04 | 0 |
1724963160 | 82.04 | 0.32 | 0.39 | 80.58 | 82.04 | 80.58 | 49 |
1724876820 | 81.72 | 0 | 0.00 | 81.72 | 81.72 | 81.72 | 0 |
1724790420 | 81.72 | 0.08 | 0.10 | 80.92 | 81.72 | 80.92 | 35 |
1724704020 | 81.64 | -0.18 | -0.22 | 81.64 | 81.64 | 81.64 | 18 |
1724444820 | 81.819999 | -0.08 | -0.10 | 81.58 | 81.959999 | 81.58 | 4 |
1724358420 | 81.9 | 0.84 | 1.04 | 81.4 | 81.9 | 81.4 | 15 |
1724271960 | 81.06 | -1.36 | -1.65 | 81.06 | 81.06 | 81.06 | 1 |
1724185560 | 82.42 | 0.22 | 0.27 | 82.42 | 82.42 | 82.42 | 1 |
1724099220 | 82.2 | -0.88 | -1.06 | 81.98 | 82.2 | 81.98 | 111 |
1723840020 | 83.08 | -0.26 | -0.31 | 83.7 | 83.7 | 83.08 | 27 |
1723753620 | 83.34 | 1.52 | 1.86 | 83.26 | 84.62 | 83.26 | 26 |
1723667160 | 81.819999 | 0.04 | 0.05 | 82.28 | 82.28 | 81.819999 | 63 |
1723580760 | 81.78 | -0.64 | -0.78 | 81.22 | 81.78 | 81.08 | 30 |
1723494420 | 82.42 | 0 | 0.00 | 82.42 | 82.42 | 82.42 | 0 |
1723235220 | 82.42 | -0.04 | -0.05 | 83.319999 | 83.319999 | 82.42 | 3 |
1723148820 | 82.459999 | 0.58 | 0.71 | 79.92 | 82.459999 | 79.92 | 15 |
1723062360 | 81.88 | -0.18 | -0.22 | 81.64 | 81.959999 | 81.5 | 101 |
1722975960 | 82.06 | 2.84 | 3.58 | 80.34 | 82.06 | 80.34 | 202 |
1722889620 | 79.22 | -0.78 | -0.98 | 78.819999 | 79.22 | 77.64 | 478 |
1722630360 | 80 | -5 | -5.88 | 83.599999 | 83.599999 | 80 | 324 |
1722544020 | 85 | -7.8 | -8.41 | 92.08 | 92.08 | 85 | 88 |
1722457560 | 92.8 | 1.96 | 2.16 | 92.12 | 92.8 | 92.12 | 2216 |
1722371220 | 90.84 | -1.34 | -1.45 | 90.84 | 90.84 | 90.84 | 1 |
1722284760 | 92.18 | 2.86 | 3.20 | 92.18 | 92.18 | 92.18 | 2000 |
1722025620 | 89.32 | -1.96 | -2.15 | 89.32 | 89.32 | 89.32 | 16 |
1721939220 | 91.28 | 0 | 0.00 | 91.28 | 91.28 | 91.28 | 0 |
1721852820 | 91.28 | -1.22 | -1.32 | 91.82 | 92.54 | 91.28 | 2303 |
1721766420 | 92.5 | 0.7 | 0.76 | 91.24 | 92.96 | 91.24 | 2411 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.