Indicators

Chart Industries IN (NY: GTLS )

158.00 +3.00 (+1.94%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.