Skip to main content

Chart Industries IN (NY: GTLS )

165.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 138.93 139.43 136.20 136.33 413,705 -3.07(-2.20%)
Dec 28, 2023 138.45 142.20 137.83 139.40 516,912 +0.24(+0.17%)
Dec 27, 2023 138.49 140.55 137.92 139.16 350,282 +1.22(+0.88%)
Dec 26, 2023 134.91 138.95 134.91 137.94 279,023 +3.60(+2.68%)
Dec 22, 2023 135.00 137.28 134.00 134.34 344,153 -0.85(-0.63%)
Dec 21, 2023 131.00 136.66 130.65 135.19 756,510 +5.25(+4.04%)
Dec 20, 2023 130.80 135.40 129.84 129.94 757,408 -2.27(-1.72%)
Dec 19, 2023 131.59 133.21 130.22 132.21 534,398 +2.05(+1.57%)
Dec 18, 2023 131.69 133.96 129.20 130.16 580,590 +0.23(+0.18%)
Dec 15, 2023 132.05 133.51 128.38 129.93 1,280,863 -1.36(-1.04%)
Dec 14, 2023 130.20 137.75 129.95 131.29 1,352,763 +5.20(+4.12%)
Dec 13, 2023 121.53 126.47 116.83 126.09 1,767,173 +4.11(+3.37%)
Dec 12, 2023 125.89 125.92 121.09 121.98 811,579 -4.65(-3.67%)
Dec 11, 2023 123.34 127.44 122.69 126.63 522,170 +3.00(+2.43%)
Dec 08, 2023 124.26 126.16 121.29 123.63 404,690 -0.78(-0.63%)
Dec 07, 2023 122.00 125.80 121.54 124.41 1,040,523 +2.67(+2.19%)
Dec 06, 2023 127.68 129.31 121.69 121.74 511,393 -4.09(-3.25%)
Dec 05, 2023 131.64 131.64 125.04 125.83 738,972 -6.82(-5.14%)
Dec 04, 2023 133.64 137.02 132.04 132.65 531,237 -2.19(-1.62%)
Dec 01, 2023 129.67 135.14 129.33 134.84 696,820 +4.81(+3.70%)
Nov 30, 2023 127.69 132.24 125.89 130.03 720,730 +3.46(+2.73%)
Nov 29, 2023 127.15 128.91 126.00 126.57 633,743 +1.17(+0.93%)
Nov 28, 2023 130.00 130.82 125.00 125.40 754,277 -6.24(-4.74%)
Nov 27, 2023 132.62 133.99 130.33 131.64 741,157 -2.10(-1.57%)
Nov 24, 2023 132.42 135.35 131.59 133.74 326,941 +0.99(+0.75%)
Nov 22, 2023 129.76 132.81 127.49 132.75 579,049 +4.10(+3.19%)
Nov 21, 2023 126.26 130.06 124.86 128.65 632,948 +1.37(+1.08%)
Nov 20, 2023 126.12 128.84 124.97 127.28 473,823 +1.59(+1.27%)
Nov 17, 2023 123.58 125.72 122.61 125.69 694,843 +4.20(+3.46%)
Nov 16, 2023 124.61 125.37 119.91 121.49 444,485 -4.44(-3.53%)
Nov 15, 2023 124.89 129.85 124.89 125.93 876,084 +1.38(+1.11%)
Nov 14, 2023 118.71 126.11 118.71 124.55 770,610 +10.15(+8.87%)
Nov 13, 2023 114.25 116.81 113.99 114.40 1,393,740 -0.61(-0.53%)
Nov 10, 2023 117.04 117.52 112.65 115.01 735,288 -1.30(-1.12%)
Nov 09, 2023 120.17 120.17 114.98 116.31 466,734 -2.04(-1.72%)
Nov 08, 2023 116.61 119.15 115.74 118.35 460,420 +1.40(+1.20%)
Nov 07, 2023 118.50 119.00 114.88 116.95 582,720 -2.91(-2.43%)
Nov 06, 2023 123.31 123.70 119.23 119.86 410,182 -2.64(-2.16%)
Nov 03, 2023 124.99 128.45 121.78 122.50 705,368 +0.17(+0.14%)
Nov 02, 2023 119.99 122.61 117.56 122.33 773,478 +7.49(+6.52%)
Nov 01, 2023 114.84 117.57 111.83 114.84 923,961 -1.39(-1.20%)
Oct 31, 2023 123.83 123.83 115.27 116.23 877,524 -5.10(-4.20%)
Oct 30, 2023 114.52 123.33 114.40 121.33 1,934,419 +11.21(+10.18%)
Oct 27, 2023 138.46 142.54 109.48 110.12 4,426,213 -36.46(-24.87%)
Oct 26, 2023 147.43 149.69 145.82 146.58 543,500 -0.12(-0.08%)
Oct 25, 2023 148.82 150.00 146.65 146.70 350,647 -4.13(-2.74%)
Oct 24, 2023 151.34 153.47 149.23 150.83 285,282 +2.54(+1.71%)
Oct 23, 2023 149.05 151.62 148.05 148.29 314,907 -2.02(-1.34%)
Oct 20, 2023 154.30 154.53 150.11 150.31 314,513 -4.73(-3.05%)
Oct 19, 2023 158.54 160.00 154.22 155.04 386,033 -4.83(-3.02%)
Oct 18, 2023 162.46 163.52 159.86 159.87 383,279 -6.30(-3.79%)
Oct 17, 2023 157.73 167.94 155.56 166.17 484,804 +6.85(+4.30%)
Oct 16, 2023 160.21 163.25 158.13 159.32 275,025 +1.93(+1.23%)
Oct 13, 2023 160.95 161.97 155.67 157.39 402,440 -2.94(-1.83%)
Oct 12, 2023 165.09 165.09 156.41 160.33 423,508 -4.29(-2.61%)
Oct 11, 2023 158.82 164.68 156.92 164.62 555,182 +6.61(+4.18%)
Oct 10, 2023 155.61 159.43 155.22 158.01 380,328 +3.89(+2.52%)
Oct 09, 2023 149.25 155.33 149.22 154.12 365,670 +2.96(+1.96%)
Oct 06, 2023 146.31 151.66 144.82 151.16 890,581 +3.55(+2.40%)
Oct 05, 2023 151.16 153.82 146.51 147.61 740,727 -6.36(-4.13%)
Oct 04, 2023 161.14 161.14 149.63 153.97 682,325 -7.49(-4.64%)
Oct 03, 2023 165.08 166.29 159.52 161.46 488,847 -5.21(-3.13%)
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.