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 +8.32(+6.00%)
Jun 14, 2023 145.89 146.14 136.04 138.73 599,403 -6.47(-4.46%)
Jun 13, 2023 141.93 147.46 141.04 145.20 1,131,068 +3.67(+2.59%)
Jun 12, 2023 132.24 142.99 131.76 141.53 1,205,624 +10.04(+7.64%)
Jun 09, 2023 132.70 132.70 129.08 131.49 629,806 -0.50(-0.38%)
Jun 08, 2023 133.25 134.68 128.69 131.99 733,181 -0.92(-0.69%)
Jun 07, 2023 125.99 133.54 124.78 132.91 1,077,833 +8.80(+7.09%)
Jun 06, 2023 117.68 127.33 117.68 124.11 687,328 +4.95(+4.15%)
Jun 05, 2023 121.29 122.61 117.52 119.16 392,042 -2.11(-1.74%)
Jun 02, 2023 114.35 121.28 113.71 121.27 617,646 +9.80(+8.79%)
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.