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 (%)
Aug 31, 2023 178.13 182.05 177.15 180.58 297,960 +2.15(+1.20%)
Aug 30, 2023 177.00 179.93 175.73 178.43 353,335 +1.54(+0.87%)
Aug 29, 2023 170.22 177.71 169.82 176.89 434,549 +6.41(+3.76%)
Aug 28, 2023 168.20 171.00 167.70 170.48 226,515 +4.47(+2.69%)
Aug 25, 2023 167.29 168.01 162.74 166.01 215,534 +1.09(+0.66%)
Aug 24, 2023 167.40 169.02 164.84 164.92 195,928 -4.34(-2.56%)
Aug 23, 2023 166.22 170.87 163.75 169.26 261,654 +4.50(+2.73%)
Aug 22, 2023 166.86 167.25 161.82 164.76 239,702 -0.21(-0.13%)
Aug 21, 2023 162.37 166.34 161.93 164.97 242,475 +2.78(+1.71%)
Aug 18, 2023 160.06 165.69 160.02 162.19 301,152 +0.19(+0.12%)
Aug 17, 2023 163.90 167.49 161.70 162.00 305,553 -1.81(-1.10%)
Aug 16, 2023 161.08 167.64 160.37 163.81 378,547 +0.41(+0.25%)
Aug 15, 2023 167.78 168.32 162.70 163.40 299,932 -6.13(-3.62%)
Aug 14, 2023 168.03 170.17 166.57 169.53 207,052 +1.11(+0.66%)
Aug 11, 2023 164.91 169.22 163.52 168.42 222,003 +2.80(+1.69%)
Aug 10, 2023 165.69 171.02 164.50 165.62 267,946 -1.62(-0.97%)
Aug 09, 2023 170.66 174.22 167.02 167.24 543,742 +1.48(+0.89%)
Aug 08, 2023 159.38 165.82 159.11 165.76 518,977 +1.98(+1.21%)
Aug 07, 2023 168.05 170.17 161.63 163.78 1,646,547 -3.42(-2.05%)
Aug 04, 2023 171.61 172.53 167.01 167.20 402,736 -2.93(-1.72%)
Aug 03, 2023 170.71 171.57 166.65 170.13 331,719 -0.93(-0.54%)
Aug 02, 2023 173.95 176.10 169.73 171.06 552,247 -7.92(-4.43%)
Aug 01, 2023 179.88 181.15 175.98 178.98 609,470 -3.18(-1.75%)
Jul 31, 2023 172.89 182.74 172.63 182.16 975,179 +10.90(+6.36%)
Jul 28, 2023 171.26 176.02 166.53 171.26 1,328,937 +12.69(+8.00%)
Jul 27, 2023 162.00 162.19 157.20 158.57 615,175 -2.66(-1.65%)
Jul 26, 2023 161.44 163.82 160.38 161.23 411,379 -1.70(-1.04%)
Jul 25, 2023 162.52 165.00 161.00 162.93 430,495 -0.69(-0.42%)
Jul 24, 2023 166.78 169.33 162.90 163.62 289,616 -1.93(-1.17%)
Jul 21, 2023 169.40 169.40 163.95 165.55 356,411 -1.65(-0.99%)
Jul 20, 2023 173.01 173.01 165.39 167.20 529,630 -4.77(-2.77%)
Jul 19, 2023 170.74 173.62 169.30 171.97 455,486 +1.21(+0.71%)
Jul 18, 2023 167.72 171.58 166.40 170.76 402,329 +3.05(+1.82%)
Jul 17, 2023 162.12 167.97 159.08 167.71 517,016 +6.99(+4.35%)
Jul 14, 2023 165.02 165.02 159.56 160.72 945,292 -3.78(-2.30%)
Jul 13, 2023 161.99 165.00 161.50 164.50 434,480 +3.18(+1.97%)
Jul 12, 2023 160.80 164.12 160.65 161.32 425,443 +0.13(+0.08%)
Jul 11, 2023 163.49 164.77 159.76 161.19 397,508 -1.18(-0.73%)
Jul 10, 2023 154.80 162.97 154.80 162.37 501,197 +6.94(+4.47%)
Jul 07, 2023 150.39 158.97 149.34 155.43 512,245 +5.12(+3.41%)
Jul 06, 2023 152.87 153.02 146.74 150.31 472,279 -5.60(-3.59%)
Jul 05, 2023 154.98 157.55 152.49 155.91 419,145 -1.19(-0.76%)
Jul 03, 2023 160.20 161.27 157.10 157.10 145,446 -2.69(-1.68%)
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%)
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.