Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NY: GTLS )

154.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 195.23 197.14 191.06 191.11 450,090 -3.02(-1.56%)
Sep 29, 2021 197.38 197.89 193.54 194.13 237,016 -0.93(-0.48%)
Sep 28, 2021 196.75 201.61 194.67 195.06 292,279 -4.05(-2.03%)
Sep 27, 2021 199.47 205.67 198.85 199.11 374,236 -0.35(-0.18%)
Sep 24, 2021 203.04 206.29 198.99 199.46 459,077 -3.40(-1.68%)
Sep 23, 2021 197.33 203.57 196.03 202.86 291,998 +8.71(+4.49%)
Sep 22, 2021 189.21 198.09 189.21 194.15 469,023 +6.22(+3.31%)
Sep 21, 2021 191.00 191.00 183.31 187.93 206,021 -0.39(-0.21%)
Sep 20, 2021 185.49 190.50 184.33 188.32 334,257 -3.64(-1.90%)
Sep 17, 2021 190.96 192.19 186.41 191.96 664,694 +1.95(+1.03%)
Sep 16, 2021 192.03 192.03 183.88 190.01 714,431 -1.99(-1.04%)
Sep 15, 2021 189.78 194.06 188.80 192.00 390,582 +2.83(+1.50%)
Sep 14, 2021 193.64 194.63 188.23 189.17 346,016 -3.86(-2.00%)
Sep 13, 2021 194.21 194.60 190.31 193.03 438,760 +0.66(+0.34%)
Sep 10, 2021 193.52 194.01 191.77 192.37 278,826 +0.79(+0.41%)
Sep 09, 2021 191.01 193.70 189.64 191.58 349,713 +0.18(+0.09%)
Sep 08, 2021 192.20 193.08 189.02 191.40 231,266 -1.13(-0.59%)
Sep 07, 2021 191.95 196.67 191.21 192.53 268,114 -0.37(-0.19%)
Sep 03, 2021 194.33 196.25 190.68 192.90 257,837 -2.18(-1.12%)
Sep 02, 2021 194.61 197.40 192.36 195.08 305,788 +1.54(+0.80%)
Sep 01, 2021 190.26 194.26 187.34 193.54 289,922 +5.16(+2.74%)
Aug 31, 2021 188.00 190.33 186.04 188.38 282,974 +0.94(+0.50%)
Aug 30, 2021 190.35 193.70 185.08 187.44 396,732 +0.81(+0.43%)
Aug 27, 2021 182.97 188.97 182.73 186.63 425,769 +4.11(+2.25%)
Aug 26, 2021 182.93 185.81 180.61 182.52 316,104 -0.41(-0.22%)
Aug 25, 2021 178.86 183.36 177.42 182.93 257,924 +4.93(+2.77%)
Aug 24, 2021 180.14 181.26 177.54 178.00 290,580 -0.08(-0.04%)
Aug 23, 2021 179.96 180.75 176.83 178.08 388,082 +0.08(+0.04%)
Aug 20, 2021 171.58 178.80 171.58 178.00 378,397 +6.99(+4.09%)
Aug 19, 2021 167.03 171.26 167.03 171.01 462,592 +0.25(+0.15%)
Aug 18, 2021 166.85 174.49 165.18 170.76 330,938 +3.75(+2.25%)
Aug 17, 2021 176.67 176.67 164.01 167.01 526,215 -9.21(-5.23%)
Aug 16, 2021 173.88 178.86 170.90 176.22 712,163 +1.44(+0.82%)
Aug 13, 2021 175.16 175.80 173.49 174.78 439,214 -0.88(-0.50%)
Aug 12, 2021 175.21 176.66 172.45 175.66 602,923 -0.72(-0.41%)
Aug 11, 2021 174.20 176.70 170.45 176.38 513,471 +2.78(+1.60%)
Aug 10, 2021 169.00 174.06 166.55 173.60 443,207 +6.22(+3.72%)
Aug 09, 2021 167.10 168.74 164.50 167.38 270,396 -0.68(-0.40%)
Aug 06, 2021 167.39 168.22 163.97 168.06 217,692 +2.56(+1.55%)
Aug 05, 2021 163.01 167.06 162.89 165.50 224,917 +3.43(+2.12%)
Aug 04, 2021 161.47 164.95 159.86 162.07 516,821 -2.19(-1.33%)
Aug 03, 2021 158.97 164.53 156.80 164.26 448,148 +5.59(+3.52%)
Aug 02, 2021 155.48 159.24 154.93 158.67 384,239 +3.22(+2.07%)
Jul 30, 2021 149.97 155.76 148.60 155.45 311,456 +5.23(+3.48%)
Jul 29, 2021 146.78 150.54 146.43 150.22 310,917 +4.31(+2.95%)
Jul 28, 2021 143.35 147.54 142.04 145.91 422,577 +2.32(+1.62%)
Jul 27, 2021 138.56 145.16 137.91 143.59 518,612 +2.95(+2.10%)
Jul 26, 2021 145.96 147.00 133.88 140.64 786,428 -5.60(-3.83%)
Jul 23, 2021 153.43 154.18 145.52 146.24 588,844 -7.77(-5.05%)
Jul 22, 2021 167.00 167.19 152.75 154.01 769,866 -3.28(-2.09%)
Jul 21, 2021 153.40 159.81 153.36 157.29 580,552 +5.53(+3.64%)
Jul 20, 2021 144.93 153.00 143.73 151.76 814,355 +7.85(+5.45%)
Jul 19, 2021 143.34 146.63 140.76 143.91 358,648 -4.11(-2.78%)
Jul 16, 2021 150.44 152.03 147.01 148.02 290,324 +0.04(+0.03%)
Jul 15, 2021 145.75 149.42 145.25 147.98 316,388 +0.22(+0.15%)
Jul 14, 2021 152.70 153.08 146.22 147.76 341,020 -3.55(-2.35%)
Jul 13, 2021 152.31 153.82 148.69 151.31 246,880 -2.16(-1.41%)
Jul 12, 2021 151.33 155.23 150.54 153.47 217,494 +0.19(+0.12%)
Jul 09, 2021 150.50 154.38 148.44 153.28 283,142 +5.15(+3.48%)
Jul 08, 2021 145.50 150.16 142.93 148.13 429,696 -0.63(-0.42%)
Jul 07, 2021 150.60 153.81 146.62 148.76 380,168 -0.41(-0.27%)
Jul 06, 2021 150.60 152.39 146.50 149.17 351,492 -0.74(-0.49%)
Jul 02, 2021 148.75 150.31 145.20 149.91 277,384 +2.83(+1.92%)
Jul 01, 2021 151.02 153.25 145.90 147.08 343,426 +0.76(+0.52%)
Jun 30, 2021 145.84 147.99 144.78 146.32 283,577 +0.21(+0.14%)
Jun 29, 2021 146.24 150.00 144.96 146.11 388,453 +0.42(+0.29%)
Jun 28, 2021 144.70 146.23 141.26 145.69 513,124 +7.65(+5.54%)
Jun 25, 2021 140.84 142.61 137.37 138.04 1,897,379 -2.43(-1.73%)
Jun 24, 2021 145.76 145.76 139.65 140.47 278,957 -4.06(-2.81%)
Jun 23, 2021 141.77 147.75 141.53 144.53 437,523 +2.82(+1.99%)
Jun 22, 2021 136.55 142.44 135.32 141.71 308,922 +5.06(+3.70%)
Jun 21, 2021 134.29 136.95 133.30 136.65 226,157 +3.49(+2.62%)
Jun 18, 2021 129.81 134.52 128.69 133.16 484,049 -1.25(-0.93%)
Jun 17, 2021 139.52 140.70 133.11 134.41 496,970 -5.98(-4.26%)
Jun 16, 2021 142.49 143.57 138.76 140.39 368,850 -3.12(-2.17%)
Jun 15, 2021 143.01 145.38 140.64 143.51 607,063 -0.48(-0.33%)
Jun 14, 2021 148.21 149.76 143.37 143.99 391,801 -3.84(-2.60%)
Jun 11, 2021 143.95 149.44 143.91 147.83 266,452 +4.81(+3.36%)
Jun 10, 2021 148.00 148.50 142.91 143.02 217,089 -4.92(-3.33%)
Jun 09, 2021 152.39 153.98 147.88 147.94 193,712 -4.81(-3.15%)
Jun 08, 2021 147.27 153.73 143.91 152.75 299,344 +5.90(+4.02%)
Jun 07, 2021 148.30 149.20 145.33 146.85 145,646 -1.43(-0.96%)
Jun 04, 2021 144.51 149.32 143.65 148.28 145,374 +5.39(+3.77%)
Jun 03, 2021 141.64 143.77 138.62 142.89 256,699 +0.39(+0.27%)
Jun 02, 2021 149.98 150.43 141.51 142.50 813,035 -6.68(-4.48%)
Jun 01, 2021 147.17 150.13 146.03 149.18 283,873 +3.24(+2.22%)
May 28, 2021 147.61 148.90 144.32 145.94 260,796 +0.84(+0.58%)
May 27, 2021 145.80 147.98 144.54 145.10 257,623 +1.76(+1.23%)
May 26, 2021 148.95 152.21 142.87 143.34 520,862 -5.32(-3.58%)
May 25, 2021 151.56 154.10 148.61 148.66 144,369 -0.85(-0.57%)
May 24, 2021 148.53 151.00 148.00 149.51 132,950 +1.67(+1.13%)
May 21, 2021 147.94 150.99 147.29 147.84 193,157 +2.47(+1.70%)
May 20, 2021 147.39 148.56 142.16 145.37 240,710 -1.87(-1.27%)
May 19, 2021 147.34 149.06 142.05 147.24 308,016 -4.30(-2.84%)
May 18, 2021 154.63 155.71 150.30 151.54 373,859 -2.99(-1.93%)
May 17, 2021 150.78 154.72 150.03 154.53 202,743 +3.41(+2.26%)
May 14, 2021 147.35 151.45 146.19 151.12 196,059 +5.74(+3.95%)
May 13, 2021 142.72 147.80 142.31 145.38 241,494 +4.80(+3.41%)
May 12, 2021 146.36 150.08 140.11 140.58 277,137 -8.16(-5.49%)
May 11, 2021 141.36 150.86 139.74 148.74 303,601 +1.24(+0.84%)
May 10, 2021 159.39 159.39 147.23 147.50 288,394 -12.64(-7.89%)
May 07, 2021 155.80 162.23 153.80 160.14 212,239 +4.22(+2.71%)
May 06, 2021 153.41 156.26 152.00 155.92 205,580 +2.64(+1.72%)
May 05, 2021 155.00 157.54 152.49 153.28 169,701 -0.66(-0.43%)
May 04, 2021 151.89 154.51 148.02 153.94 415,899 +0.31(+0.20%)
May 03, 2021 162.65 162.65 152.53 153.63 336,895 -7.00(-4.36%)
Apr 30, 2021 161.00 167.39 159.19 160.63 273,600 -2.44(-1.50%)
Apr 29, 2021 164.90 164.90 158.35 163.07 267,379 +0.41(+0.25%)
Apr 28, 2021 160.00 163.42 157.48 162.66 252,512 +2.90(+1.82%)
Apr 27, 2021 155.19 159.93 153.87 159.76 293,875 +4.56(+2.94%)
Apr 26, 2021 153.04 156.84 148.55 155.20 248,803 +2.41(+1.58%)
Apr 23, 2021 150.78 154.86 146.05 152.79 347,800 +5.46(+3.71%)
Apr 22, 2021 136.00 150.49 134.18 147.33 722,885 +11.78(+8.69%)
Apr 21, 2021 127.73 136.56 127.00 135.55 323,251 +6.48(+5.02%)
Apr 20, 2021 135.68 136.16 127.43 129.07 523,400 -8.00(-5.84%)
Apr 19, 2021 144.94 146.10 136.74 137.07 335,971 -8.63(-5.92%)
Apr 16, 2021 145.82 146.89 142.60 145.70 204,600 +1.76(+1.22%)
Apr 15, 2021 144.72 145.32 141.00 143.94 225,490 +1.04(+0.73%)
Apr 14, 2021 145.00 148.41 141.99 142.90 217,998 -0.55(-0.38%)
Apr 13, 2021 141.68 144.38 138.78 143.45 319,857 +0.00(+0.00%)
Apr 12, 2021 145.00 145.00 141.24 143.45 277,922 -0.46(-0.32%)
Apr 09, 2021 147.66 147.66 140.87 143.91 312,200 -2.85(-1.94%)
Apr 08, 2021 144.00 147.53 140.14 146.76 300,683 +4.16(+2.92%)
Apr 07, 2021 146.12 148.71 140.62 142.60 309,069 -4.93(-3.34%)
Apr 06, 2021 150.01 151.78 147.24 147.53 232,330 +0.19(+0.13%)
Apr 05, 2021 146.50 148.88 143.35 147.34 319,886 +1.75(+1.20%)
Apr 01, 2021 145.00 147.08 141.15 145.59 301,900 +3.24(+2.28%)
Mar 31, 2021 138.35 144.82 138.13 142.35 307,143 +4.28(+3.10%)
Mar 30, 2021 131.58 139.18 129.22 138.07 351,730 +5.87(+4.44%)
Mar 29, 2021 138.33 140.09 131.25 132.20 300,850 -7.14(-5.12%)
Mar 26, 2021 135.11 140.39 133.10 139.34 332,500 +6.47(+4.87%)
Mar 25, 2021 128.63 133.69 126.16 132.87 283,661 +1.29(+0.98%)
Mar 24, 2021 136.68 138.82 131.38 131.58 324,643 -3.37(-2.50%)
Mar 23, 2021 140.80 142.44 132.77 134.95 325,487 -9.73(-6.73%)
Mar 22, 2021 148.74 149.20 143.11 144.68 207,363 -2.75(-1.87%)
Mar 19, 2021 143.57 151.29 140.94 147.43 518,200 +3.54(+2.46%)
Mar 18, 2021 150.84 150.93 142.68 143.89 232,934 -5.66(-3.78%)
Mar 17, 2021 157.36 158.15 146.39 149.55 353,577 -9.05(-5.71%)
Mar 16, 2021 165.56 165.91 157.34 158.60 353,911 -6.69(-4.05%)
Mar 15, 2021 156.77 166.14 156.56 165.29 308,284 +7.48(+4.74%)
Mar 12, 2021 154.02 158.62 152.20 157.81 299,600 +4.40(+2.87%)
Mar 11, 2021 155.24 160.53 152.38 153.41 336,978 +0.84(+0.55%)
Mar 10, 2021 155.04 156.96 152.56 152.57 258,842 -1.03(-0.67%)
Mar 09, 2021 152.98 157.71 151.07 153.60 223,274 +3.25(+2.16%)
Mar 08, 2021 149.50 153.87 148.20 150.35 369,576 +3.04(+2.06%)
Mar 05, 2021 148.55 150.00 130.80 147.31 486,000 +2.57(+1.78%)
Mar 04, 2021 149.66 152.95 140.49 144.74 404,361 -6.96(-4.59%)
Mar 03, 2021 148.99 153.61 147.86 151.70 354,358 +2.55(+1.71%)
Mar 02, 2021 151.00 153.40 146.56 149.15 445,311 -1.93(-1.28%)
Mar 01, 2021 145.69 151.95 145.15 151.08 334,938 +7.99(+5.58%)
Feb 26, 2021 140.31 144.25 136.25 143.09 366,400 +3.50(+2.51%)
Feb 25, 2021 144.34 146.00 138.79 139.59 327,602 -3.80(-2.65%)
Feb 24, 2021 138.60 144.51 136.57 143.39 278,289 +6.46(+4.72%)
Feb 23, 2021 134.70 140.51 130.34 136.93 587,720 -2.51(-1.80%)
Feb 22, 2021 131.73 144.99 131.00 139.44 461,581 +5.42(+4.04%)
Feb 19, 2021 139.92 148.12 132.97 134.02 659,400 -5.43(-3.89%)
Feb 18, 2021 153.02 154.79 138.51 139.45 1,089,026 -15.34(-9.91%)
Feb 17, 2021 155.19 156.06 149.80 154.79 302,285 -0.38(-0.24%)
Feb 16, 2021 156.33 158.99 154.22 155.17 265,533 +1.58(+1.03%)
Feb 12, 2021 149.29 153.91 149.18 153.59 211,700 +3.30(+2.20%)
Feb 11, 2021 151.42 151.58 145.81 150.29 303,655 +2.05(+1.38%)
Feb 10, 2021 151.85 154.55 147.33 148.24 348,748 -2.09(-1.39%)
Feb 09, 2021 147.00 152.51 144.11 150.33 266,529 +3.23(+2.20%)
Feb 08, 2021 142.92 147.55 142.16 147.10 241,795 +5.58(+3.94%)
Feb 05, 2021 140.68 143.46 137.73 141.52 364,700 +1.50(+1.07%)
Feb 04, 2021 137.00 140.49 136.88 140.02 231,050 +1.80(+1.30%)
Feb 03, 2021 137.36 139.16 135.50 138.22 286,140 +0.22(+0.16%)
Feb 02, 2021 130.00 139.73 130.00 138.00 581,748 +10.31(+8.07%)
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.