Skip to main content

Chart Industries IN (NY: GTLS )

162.98 -2.90 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 164.47 167.70 160.62 162.98 393,466 -2.90(-1.75%)
Jul 17, 2024 167.39 171.68 164.66 165.88 667,794 -2.47(-1.47%)
Jul 16, 2024 161.76 169.58 161.76 168.35 764,917 +7.25(+4.50%)
Jul 15, 2024 157.16 162.09 155.01 161.10 569,417 +5.63(+3.62%)
Jul 12, 2024 154.35 157.84 153.53 155.47 494,676 +4.05(+2.67%)
Jul 11, 2024 143.89 152.42 143.77 151.42 811,232 +11.03(+7.86%)
Jul 10, 2024 135.76 141.41 135.76 140.39 523,084 +5.37(+3.98%)
Jul 09, 2024 138.15 139.09 135.00 135.02 641,434 -4.21(-3.02%)
Jul 08, 2024 143.70 144.08 138.04 139.23 391,285 -3.38(-2.37%)
Jul 05, 2024 144.53 145.25 142.21 142.61 248,602 -2.47(-1.70%)
Jul 03, 2024 143.32 145.50 141.69 145.08 217,588 +2.65(+1.86%)
Jul 02, 2024 140.66 143.04 140.62 142.43 384,698 +2.36(+1.68%)
Jul 01, 2024 144.45 145.47 139.00 140.07 417,116 -4.27(-2.96%)
Jun 28, 2024 146.18 149.43 141.78 144.34 1,473,540 +0.88(+0.61%)
Jun 27, 2024 140.52 143.56 137.89 143.46 424,955 +3.27(+2.33%)
Jun 26, 2024 143.12 143.44 139.60 140.19 366,604 -3.77(-2.62%)
Jun 25, 2024 148.04 149.64 143.51 143.96 372,672 -4.33(-2.92%)
Jun 24, 2024 145.00 150.40 144.38 148.29 475,972 +7.48(+5.31%)
Jun 21, 2024 143.01 143.01 139.19 140.81 484,289 -2.31(-1.61%)
Jun 20, 2024 141.82 145.37 141.32 143.12 329,864 +0.74(+0.52%)
Jun 18, 2024 141.85 143.24 139.80 142.38 312,451 -0.08(-0.06%)
Jun 17, 2024 140.00 143.33 138.81 142.46 497,610 +1.82(+1.29%)
Jun 14, 2024 143.00 144.36 139.36 140.64 358,275 -3.33(-2.31%)
Jun 13, 2024 145.92 146.37 142.23 143.97 219,404 -2.45(-1.67%)
Jun 12, 2024 147.71 151.06 146.35 146.42 305,496 +2.81(+1.96%)
Jun 11, 2024 144.76 144.81 143.03 143.61 283,962 -2.55(-1.74%)
Jun 10, 2024 143.76 147.00 143.30 146.16 291,579 +0.76(+0.52%)
Jun 07, 2024 144.76 146.38 143.01 145.40 328,427 -0.68(-0.47%)
Jun 06, 2024 149.17 149.38 145.00 146.08 195,503 -3.27(-2.19%)
Jun 05, 2024 146.61 149.41 145.00 149.35 235,662 +3.25(+2.22%)
Jun 04, 2024 147.98 149.59 145.31 146.10 476,913 -3.34(-2.24%)
Jun 03, 2024 158.52 159.03 147.18 149.44 467,557 -7.59(-4.83%)
May 31, 2024 155.91 158.40 153.14 157.03 431,045 +3.13(+2.03%)
May 30, 2024 153.42 155.33 152.19 153.90 264,881 +1.04(+0.68%)
May 29, 2024 152.83 153.83 150.38 152.86 378,749 -2.32(-1.50%)
May 28, 2024 151.52 155.28 151.25 155.18 381,434 +4.36(+2.89%)
May 24, 2024 153.03 153.06 150.24 150.82 259,310 -1.35(-0.89%)
May 23, 2024 156.36 156.36 151.06 152.17 340,472 -4.14(-2.65%)
May 22, 2024 157.48 161.03 154.59 156.31 432,262 -1.91(-1.21%)
May 21, 2024 154.36 158.23 154.27 158.22 272,562 +2.20(+1.41%)
May 20, 2024 154.32 156.24 150.66 156.02 398,761 +2.02(+1.31%)
May 17, 2024 155.67 155.67 152.89 154.00 505,319 +0.00(+0.00%)
May 16, 2024 155.70 156.15 153.28 154.00 460,593 -2.00(-1.28%)
May 15, 2024 162.39 162.53 155.93 156.00 623,029 -4.71(-2.93%)
May 14, 2024 156.16 161.30 154.25 160.71 1,394,113 +7.56(+4.94%)
May 13, 2024 156.68 157.29 152.96 153.15 500,341 +1.85(+1.22%)
May 10, 2024 156.08 156.50 151.03 151.30 550,596 -3.69(-2.38%)
May 09, 2024 156.88 157.15 154.47 154.99 407,118 -1.91(-1.22%)
May 08, 2024 158.88 160.44 154.81 156.90 623,927 -3.75(-2.33%)
May 07, 2024 159.53 164.74 158.61 160.65 794,374 +2.65(+1.68%)
May 06, 2024 156.65 161.18 153.91 158.00 723,192 +3.00(+1.94%)
May 03, 2024 150.86 159.40 149.76 155.00 1,112,498 +10.00(+6.90%)
May 02, 2024 145.83 146.50 142.63 145.00 783,646 +0.01(+0.01%)
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.