Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NY: GTLS )

150.00 -2.00 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 112.51 116.06 112.51 115.23 673,191 +2.05(+1.81%)
Dec 29, 2022 110.67 113.85 109.01 113.18 422,425 +4.14(+3.80%)
Dec 28, 2022 111.75 113.31 108.86 109.04 598,163 -2.61(-2.34%)
Dec 27, 2022 112.43 113.53 109.83 111.65 609,841 -1.06(-0.94%)
Dec 23, 2022 112.77 114.50 111.06 112.71 1,745,737 +0.63(+0.56%)
Dec 22, 2022 113.95 113.95 107.68 112.08 884,967 -2.69(-2.34%)
Dec 21, 2022 113.23 114.78 111.43 114.77 1,426,735 +2.34(+2.08%)
Dec 20, 2022 112.90 114.91 111.31 112.43 851,162 -0.26(-0.23%)
Dec 19, 2022 118.14 119.26 111.74 112.69 890,115 -3.89(-3.34%)
Dec 16, 2022 114.75 117.27 112.61 116.58 2,031,067 +1.12(+0.97%)
Dec 15, 2022 118.36 120.02 113.94 115.46 1,094,828 -3.84(-3.22%)
Dec 14, 2022 121.85 121.95 118.55 119.30 865,941 -1.26(-1.05%)
Dec 13, 2022 121.00 121.50 116.75 120.56 1,468,960 +1.56(+1.31%)
Dec 12, 2022 118.04 120.09 117.32 119.00 1,719,095 +1.80(+1.54%)
Dec 09, 2022 118.50 121.36 115.57 117.20 7,669,326 -0.97(-0.82%)
Dec 08, 2022 125.50 126.72 112.00 118.17 3,840,058 -16.80(-12.45%)
Dec 07, 2022 133.74 137.15 132.53 134.97 404,968 +0.84(+0.63%)
Dec 06, 2022 135.69 136.96 131.70 134.13 517,153 -2.20(-1.61%)
Dec 05, 2022 139.62 141.62 135.82 136.33 498,733 -4.11(-2.93%)
Dec 02, 2022 136.81 141.54 132.53 140.44 555,253 +3.15(+2.29%)
Dec 01, 2022 143.52 145.11 137.25 137.29 744,083 -5.70(-3.99%)
Nov 30, 2022 138.73 142.99 136.31 142.99 974,425 +6.59(+4.83%)
Nov 29, 2022 134.54 139.41 133.60 136.40 722,273 +3.07(+2.30%)
Nov 28, 2022 133.69 140.00 132.30 133.33 639,286 -1.95(-1.44%)
Nov 25, 2022 131.24 137.14 131.23 135.28 389,044 +3.61(+2.74%)
Nov 23, 2022 133.28 135.57 130.52 131.67 611,104 -0.89(-0.67%)
Nov 22, 2022 126.87 132.95 124.49 132.56 1,191,744 +3.43(+2.66%)
Nov 21, 2022 126.23 130.35 124.58 129.13 900,943 +2.81(+2.22%)
Nov 18, 2022 121.68 126.39 118.01 126.32 1,244,705 +3.79(+3.09%)
Nov 17, 2022 123.32 126.91 120.81 122.53 1,133,562 -2.75(-2.20%)
Nov 16, 2022 125.72 128.45 124.21 125.28 1,068,511 -1.21(-0.96%)
Nov 15, 2022 136.31 136.44 125.62 126.49 1,498,464 -4.51(-3.44%)
Nov 14, 2022 136.51 137.46 125.40 131.00 1,975,110 -8.44(-6.05%)
Nov 11, 2022 145.74 150.42 139.43 139.44 1,721,273 -2.55(-1.80%)
Nov 10, 2022 161.33 162.00 124.28 141.99 4,375,229 -12.32(-7.98%)
Nov 09, 2022 203.61 205.14 152.57 154.31 3,334,711 -85.16(-35.56%)
Nov 08, 2022 236.71 242.59 231.39 239.47 263,974 +3.95(+1.68%)
Nov 07, 2022 232.66 237.49 228.70 235.52 286,589 +4.96(+2.15%)
Nov 04, 2022 237.82 240.97 223.87 230.56 467,998 -1.72(-0.74%)
Nov 03, 2022 218.35 236.74 216.06 232.28 633,869 +13.34(+6.09%)
Nov 02, 2022 229.27 230.84 216.94 218.94 332,955 -10.21(-4.46%)
Nov 01, 2022 228.04 231.08 219.19 229.15 425,337 +6.27(+2.81%)
Oct 31, 2022 216.32 226.87 213.41 222.88 1,031,787 +10.22(+4.81%)
Oct 28, 2022 202.00 213.43 186.52 212.66 833,772 +8.50(+4.16%)
Oct 27, 2022 206.00 209.04 202.56 204.16 707,887 -1.64(-0.80%)
Oct 26, 2022 206.48 207.05 201.52 205.80 338,748 +0.91(+0.44%)
Oct 25, 2022 200.98 209.43 200.98 204.89 320,591 +2.78(+1.38%)
Oct 24, 2022 201.44 204.26 198.82 202.11 331,833 -0.49(-0.24%)
Oct 21, 2022 198.65 204.78 192.97 202.60 265,227 +5.66(+2.87%)
Oct 20, 2022 196.03 203.03 194.00 196.94 314,866 +1.90(+0.97%)
Oct 19, 2022 199.05 199.05 189.50 195.04 386,681 +1.12(+0.58%)
Oct 18, 2022 197.48 202.03 189.19 193.92 427,585 +1.49(+0.77%)
Oct 17, 2022 188.25 196.10 187.95 192.43 271,123 +9.25(+5.05%)
Oct 14, 2022 199.58 200.19 182.81 183.18 292,085 -15.58(-7.84%)
Oct 13, 2022 190.66 199.88 188.30 198.76 300,450 +2.99(+1.53%)
Oct 12, 2022 196.93 197.25 191.84 195.77 278,033 -2.51(-1.27%)
Oct 11, 2022 196.56 204.48 194.13 198.28 358,510 +0.64(+0.32%)
Oct 10, 2022 196.88 198.42 193.95 197.64 154,002 +0.87(+0.44%)
Oct 07, 2022 200.19 201.51 195.33 196.77 224,695 -6.06(-2.99%)
Oct 06, 2022 200.14 204.95 199.74 202.83 192,676 +1.85(+0.92%)
Oct 05, 2022 198.11 202.86 198.00 200.98 291,810 -0.15(-0.07%)
Oct 04, 2022 196.78 201.57 195.75 201.13 264,343 +8.42(+4.37%)
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.