Skip to main content

Chart Industries IN (NY: GTLS )

154.31 -1.17 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 155.15 156.98 151.93 154.31 391,019 -1.17(-0.75%)
Apr 11, 2024 158.66 158.66 154.15 155.48 510,781 -3.57(-2.24%)
Apr 10, 2024 156.47 159.20 154.75 159.05 547,483 -3.39(-2.09%)
Apr 09, 2024 158.11 164.22 156.90 162.44 694,587 +4.76(+3.02%)
Apr 08, 2024 157.14 158.56 155.65 157.68 356,695 +2.05(+1.32%)
Apr 05, 2024 153.39 156.91 153.20 155.63 409,873 +2.32(+1.51%)
Apr 04, 2024 159.07 160.99 153.21 153.31 427,964 -3.70(-2.36%)
Apr 03, 2024 155.95 158.81 155.93 157.01 529,053 +0.18(+0.11%)
Apr 02, 2024 158.68 159.21 156.23 156.83 411,305 -3.14(-1.96%)
Apr 01, 2024 164.32 165.13 159.75 159.97 556,515 -4.75(-2.88%)
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%)
Mar 01, 2024 144.27 148.43 142.63 146.58 602,747 +3.72(+2.60%)
Feb 29, 2024 150.53 153.49 141.29 142.86 1,191,812 -4.82(-3.26%)
Feb 28, 2024 146.99 157.27 144.57 147.68 2,166,515 +16.19(+12.31%)
Feb 27, 2024 130.31 131.88 127.04 131.49 816,968 +3.57(+2.79%)
Feb 26, 2024 125.60 129.89 125.60 127.92 600,805 +0.94(+0.74%)
Feb 23, 2024 126.44 128.73 124.41 126.98 333,876 +0.98(+0.78%)
Feb 22, 2024 126.26 127.53 125.23 126.00 680,806 +0.24(+0.19%)
Feb 21, 2024 125.25 126.58 124.00 125.76 265,287 -0.25(-0.20%)
Feb 20, 2024 129.40 131.95 124.79 126.01 490,410 -6.11(-4.62%)
Feb 16, 2024 131.58 133.50 130.80 132.12 634,581 -0.50(-0.38%)
Feb 15, 2024 127.91 132.88 127.91 132.62 790,094 +6.03(+4.76%)
Feb 14, 2024 124.04 127.16 122.03 126.59 476,778 +4.55(+3.73%)
Feb 13, 2024 121.07 123.66 120.19 122.04 531,982 -3.77(-3.00%)
Feb 12, 2024 122.22 129.38 122.22 125.81 635,194 +3.57(+2.92%)
Feb 09, 2024 119.31 122.90 117.40 122.24 460,501 +3.52(+2.96%)
Feb 08, 2024 116.58 118.92 115.45 118.72 746,316 +1.48(+1.26%)
Feb 07, 2024 119.43 119.99 116.65 117.24 532,934 -1.07(-0.90%)
Feb 06, 2024 116.55 118.33 115.00 118.31 426,788 +1.42(+1.21%)
Feb 05, 2024 118.26 118.67 114.27 116.89 479,668 -4.03(-3.33%)
Feb 02, 2024 120.14 122.29 118.33 120.92 358,624 -0.82(-0.67%)
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.