Skip to main content

Chart Industries IN (NY: GTLS )

164.72 -0.59 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 159.50 162.32 157.18 159.79 462,220 +2.41(+1.53%)
Jun 29, 2023 155.15 159.15 153.74 157.38 416,232 +2.77(+1.79%)
Jun 28, 2023 152.82 155.50 151.51 154.61 436,140 +1.28(+0.83%)
Jun 27, 2023 153.35 154.66 150.65 153.33 480,157 +0.45(+0.29%)
Jun 26, 2023 149.34 155.14 148.76 152.88 575,511 +3.54(+2.37%)
Jun 23, 2023 147.28 149.96 147.01 149.34 1,274,400 -2.46(-1.62%)
Jun 22, 2023 153.54 154.56 148.98 151.80 580,472 -3.43(-2.21%)
Jun 21, 2023 149.06 156.25 146.50 155.23 914,999 +4.41(+2.92%)
Jun 20, 2023 142.99 151.10 141.46 150.82 1,181,575 +7.23(+5.04%)
Jun 16, 2023 148.27 148.27 141.77 143.59 754,095 -3.46(-2.35%)
Jun 15, 2023 138.25 148.71 138.16 147.05 709,639 +19.57(+15.35%)
May 08, 2023 129.43 131.65 127.18 127.48 503,033 +0.95(+0.75%)
May 05, 2023 122.18 127.28 121.92 126.53 548,452 +7.78(+6.55%)
May 04, 2023 114.56 118.77 111.76 118.75 1,026,648 +1.45(+1.24%)
May 03, 2023 120.26 122.67 116.48 117.30 806,176 -4.81(-3.94%)
May 02, 2023 127.13 127.34 121.93 122.11 813,606 -6.11(-4.77%)
May 01, 2023 131.48 131.59 125.14 128.22 1,064,324 -4.88(-3.67%)
Apr 28, 2023 138.16 138.16 129.12 133.10 956,008 +3.19(+2.46%)
Apr 27, 2023 129.42 130.57 127.73 129.91 495,148 +1.72(+1.34%)
Apr 26, 2023 127.14 129.54 125.47 128.19 493,935 -0.78(-0.60%)
Apr 25, 2023 130.86 132.69 128.51 128.97 564,270 -4.28(-3.21%)
Apr 24, 2023 128.83 134.26 128.83 133.25 401,521 +3.75(+2.90%)
Apr 21, 2023 129.12 129.90 126.74 129.50 505,016 +0.67(+0.52%)
Apr 20, 2023 125.90 129.74 125.04 128.83 379,279 +0.47(+0.37%)
Apr 19, 2023 127.17 128.51 123.90 128.36 438,241 -0.57(-0.44%)
Apr 18, 2023 128.13 130.60 127.19 128.93 515,357 +0.82(+0.64%)
Apr 17, 2023 129.82 130.74 126.59 128.11 406,383 +0.31(+0.24%)
Apr 14, 2023 127.35 128.85 126.63 127.80 706,879 +0.14(+0.11%)
Apr 13, 2023 125.88 128.41 125.26 127.66 804,934 +1.64(+1.30%)
Apr 12, 2023 117.51 127.54 117.01 126.02 1,798,074 +13.62(+12.12%)
Apr 11, 2023 111.53 113.65 111.05 112.40 872,227 +0.86(+0.77%)
Apr 10, 2023 106.08 111.86 105.89 111.54 427,266 +4.90(+4.59%)
Apr 06, 2023 111.19 111.19 106.39 106.64 681,190 -4.90(-4.39%)
Apr 05, 2023 113.09 113.76 106.84 111.54 899,394 -3.42(-2.97%)
Apr 04, 2023 123.06 123.06 113.33 114.96 636,260 -7.27(-5.95%)
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.