Skip to main content

Chart Industries IN (NY: GTLS )

164.72 -0.59 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 112.53 113.17 109.60 109.73 615,075 -3.40(-3.01%)
May 30, 2023 112.27 115.81 111.29 113.13 387,161 +1.95(+1.75%)
May 26, 2023 111.69 111.85 108.31 111.18 521,839 +0.11(+0.10%)
May 25, 2023 111.86 112.64 108.92 111.07 527,554 -1.11(-0.99%)
May 24, 2023 114.31 115.57 111.44 112.18 560,050 -4.38(-3.76%)
May 23, 2023 118.94 120.75 115.67 116.56 597,737 -3.22(-2.69%)
May 22, 2023 116.40 119.80 115.63 119.78 600,288 +4.35(+3.77%)
May 19, 2023 120.81 120.90 114.03 115.43 625,537 -3.57(-3.00%)
May 18, 2023 117.80 119.12 114.97 119.00 453,703 +0.72(+0.61%)
May 17, 2023 113.25 119.11 111.51 118.28 734,533 +5.82(+5.18%)
May 16, 2023 114.39 115.21 111.46 112.46 459,968 -2.99(-2.59%)
May 15, 2023 115.19 116.78 113.18 115.45 561,560 +1.17(+1.02%)
May 12, 2023 117.56 117.73 112.33 114.28 570,939 -3.43(-2.91%)
May 11, 2023 118.00 119.48 115.56 117.71 375,136 -3.09(-2.56%)
May 10, 2023 126.96 127.38 120.33 120.80 373,999 -3.91(-3.14%)
May 09, 2023 126.10 127.81 124.53 124.71 354,542 -2.77(-2.17%)
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%)
Apr 03, 2023 125.99 127.78 120.97 122.23 589,237 -3.17(-2.53%)
Mar 31, 2023 123.15 126.43 123.15 125.40 701,214 +3.58(+2.94%)
Mar 30, 2023 122.66 123.89 120.50 121.82 425,741 +1.85(+1.54%)
Mar 29, 2023 118.69 121.19 117.81 119.97 468,280 +3.18(+2.72%)
Mar 28, 2023 115.41 118.14 115.35 116.79 438,828 +1.01(+0.87%)
Mar 27, 2023 114.25 117.58 112.50 115.78 706,451 +4.19(+3.75%)
Mar 24, 2023 112.57 112.57 109.25 111.59 738,452 -4.29(-3.70%)
Mar 23, 2023 115.64 119.97 113.50 115.88 636,172 +0.65(+0.56%)
Mar 22, 2023 121.23 122.20 114.99 115.23 947,126 -5.01(-4.17%)
Mar 21, 2023 115.14 120.69 113.89 120.24 1,075,651 +10.94(+10.01%)
Mar 20, 2023 104.29 111.21 102.91 109.30 1,229,664 +6.36(+6.18%)
Mar 17, 2023 117.01 118.61 101.44 102.94 2,080,904 -14.55(-12.38%)
Mar 16, 2023 115.42 117.94 113.11 117.49 797,580 -0.71(-0.60%)
Mar 15, 2023 122.34 123.27 115.66 118.20 973,109 -9.13(-7.17%)
Mar 14, 2023 121.54 131.99 121.50 127.33 1,385,561 +10.83(+9.30%)
Mar 13, 2023 128.41 128.41 115.81 116.50 2,341,152 -15.63(-11.83%)
Mar 10, 2023 143.44 143.44 131.11 132.13 1,250,724 -11.85(-8.23%)
Mar 09, 2023 149.45 151.95 143.94 143.98 683,208 -6.02(-4.01%)
Mar 08, 2023 147.99 152.50 145.03 150.00 974,519 +2.30(+1.56%)
Mar 07, 2023 148.78 152.00 147.70 147.70 1,205,939 -0.58(-0.39%)
Mar 06, 2023 143.84 148.69 143.44 148.28 1,007,713 +5.35(+3.74%)
Mar 03, 2023 137.85 143.66 136.01 142.93 863,295 +5.89(+4.30%)
Mar 02, 2023 133.23 138.26 133.23 137.04 484,315 +1.72(+1.27%)
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.