Skip to main content

Chart Industries IN (NY: GTLS )

165.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 123.83 123.83 115.27 116.23 877,524 -5.10(-4.20%)
Oct 30, 2023 114.52 123.33 114.40 121.33 1,934,419 +11.21(+10.18%)
Oct 27, 2023 138.46 142.54 109.48 110.12 4,426,213 -36.46(-24.87%)
Oct 26, 2023 147.43 149.69 145.82 146.58 543,500 -0.12(-0.08%)
Oct 25, 2023 148.82 150.00 146.65 146.70 350,647 -4.13(-2.74%)
Oct 24, 2023 151.34 153.47 149.23 150.83 285,282 +2.54(+1.71%)
Oct 23, 2023 149.05 151.62 148.05 148.29 314,907 -2.02(-1.34%)
Oct 20, 2023 154.30 154.53 150.11 150.31 314,513 -4.73(-3.05%)
Oct 19, 2023 158.54 160.00 154.22 155.04 386,033 -4.83(-3.02%)
Oct 18, 2023 162.46 163.52 159.86 159.87 383,279 -6.30(-3.79%)
Oct 17, 2023 157.73 167.94 155.56 166.17 484,804 +6.85(+4.30%)
Oct 16, 2023 160.21 163.25 158.13 159.32 275,025 +1.93(+1.23%)
Oct 13, 2023 160.95 161.97 155.67 157.39 402,440 -2.94(-1.83%)
Oct 12, 2023 165.09 165.09 156.41 160.33 423,508 -4.29(-2.61%)
Oct 11, 2023 158.82 164.68 156.92 164.62 555,182 +6.61(+4.18%)
Oct 10, 2023 155.61 159.43 155.22 158.01 380,328 +3.89(+2.52%)
Oct 09, 2023 149.25 155.33 149.22 154.12 365,670 +2.96(+1.96%)
Oct 06, 2023 146.31 151.66 144.82 151.16 890,581 +3.55(+2.40%)
Oct 05, 2023 151.16 153.82 146.51 147.61 740,727 -6.36(-4.13%)
Oct 04, 2023 161.14 161.14 149.63 153.97 682,325 -7.49(-4.64%)
Oct 03, 2023 165.08 166.29 159.52 161.46 488,847 -5.21(-3.13%)
Oct 02, 2023 168.32 170.66 166.36 166.67 286,206 -2.45(-1.45%)
Sep 29, 2023 171.52 173.65 169.02 169.12 282,126 -0.24(-0.14%)
Sep 28, 2023 165.78 170.50 165.59 169.36 218,290 +3.11(+1.87%)
Sep 27, 2023 165.07 168.44 164.02 166.25 397,461 +3.31(+2.03%)
Sep 26, 2023 168.66 169.96 162.55 162.94 400,267 -7.72(-4.52%)
Sep 25, 2023 167.25 171.63 170.31 170.66 291,161 +3.92(+2.35%)
Sep 22, 2023 163.78 167.67 163.78 166.74 283,547 +1.78(+1.08%)
Sep 21, 2023 166.99 168.49 164.39 164.96 340,584 -3.81(-2.26%)
Sep 20, 2023 174.52 176.85 168.66 168.77 358,199 -4.00(-2.32%)
Sep 19, 2023 175.10 175.51 170.31 172.77 286,721 +1.51(+0.88%)
Sep 18, 2023 172.02 174.67 170.90 171.26 400,736 -0.23(-0.13%)
Sep 15, 2023 173.43 174.37 169.30 171.49 620,736 -3.02(-1.73%)
Sep 14, 2023 175.21 177.21 172.81 174.51 232,362 +2.18(+1.27%)
Sep 13, 2023 175.17 175.29 169.33 172.33 324,869 -3.72(-2.11%)
Sep 12, 2023 174.27 179.43 173.75 176.05 454,855 +0.86(+0.49%)
Sep 11, 2023 176.58 179.37 174.66 175.19 340,898 +0.58(+0.33%)
Sep 08, 2023 177.11 177.94 174.57 174.61 299,547 -2.36(-1.33%)
Sep 07, 2023 177.40 179.00 173.54 176.97 282,056 -2.37(-1.32%)
Sep 06, 2023 179.63 181.45 177.90 179.34 237,360 -0.54(-0.30%)
Sep 05, 2023 182.06 182.39 178.42 179.88 345,860 -3.18(-1.74%)
Sep 01, 2023 182.23 184.65 180.00 183.06 342,601 +2.48(+1.37%)
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%)
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.