Chart Industries IN (NY: GTLS )

126.98 +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 126.44 128.73 124.41 126.98 333,876 +0.98(+0.78%)
Feb 22, 2024 126.26 127.53 125.23 126.00 680,806 +0.24(+0.19%)
Feb 21, 2024 125.25 126.58 124.00 125.76 265,287 -0.25(-0.20%)
Feb 20, 2024 129.40 131.95 124.79 126.01 490,410 -6.11(-4.62%)
Feb 16, 2024 131.58 133.50 130.80 132.12 634,581 -0.50(-0.38%)
Feb 15, 2024 127.91 132.88 127.91 132.62 790,094 +6.03(+4.76%)
Feb 14, 2024 124.04 127.16 122.03 126.59 476,778 +4.55(+3.73%)
Feb 13, 2024 121.07 123.66 120.19 122.04 531,982 -3.77(-3.00%)
Feb 12, 2024 122.22 129.38 122.22 125.81 635,194 +3.57(+2.92%)
Feb 09, 2024 119.31 122.90 117.40 122.24 460,501 +3.52(+2.96%)
Feb 08, 2024 116.58 118.92 115.45 118.72 746,316 +1.48(+1.26%)
Feb 07, 2024 119.43 119.99 116.65 117.24 532,934 -1.07(-0.90%)
Feb 06, 2024 116.55 118.33 115.00 118.31 426,788 +1.42(+1.21%)
Feb 05, 2024 118.26 118.67 114.27 116.89 479,668 -4.03(-3.33%)
Feb 02, 2024 120.14 122.29 118.33 120.92 358,624 -0.82(-0.67%)
Feb 01, 2024 118.81 121.84 116.30 121.74 709,294 +5.02(+4.30%)
Jan 31, 2024 121.20 122.42 116.50 116.72 636,221 -4.12(-3.41%)
Jan 30, 2024 117.72 123.50 117.72 120.84 1,790,522 +1.32(+1.10%)
Jan 29, 2024 113.01 119.62 111.43 119.52 1,819,514 +8.99(+8.13%)
Jan 26, 2024 119.54 120.08 110.18 110.53 1,807,429 -9.02(-7.54%)
Jan 25, 2024 120.50 121.67 114.82 119.55 1,160,080 +0.82(+0.69%)
Jan 24, 2024 130.46 131.11 118.69 118.73 941,527 -10.09(-7.83%)
Jan 23, 2024 131.83 131.91 125.50 128.82 366,524 -0.87(-0.67%)
Jan 22, 2024 126.87 129.95 126.17 129.69 553,489 +3.83(+3.04%)
Jan 19, 2024 130.68 130.68 123.03 125.86 776,136 -4.14(-3.18%)
Jan 18, 2024 127.63 132.16 127.01 130.00 533,420 +3.09(+2.43%)
Jan 17, 2024 125.00 127.08 124.01 126.91 636,470 -0.43(-0.34%)
Jan 16, 2024 131.29 132.30 127.32 127.34 735,735 -5.65(-4.25%)
Jan 12, 2024 136.04 138.65 132.28 132.99 481,450 +0.41(+0.31%)
Jan 11, 2024 128.03 132.87 126.41 132.58 485,015 +3.47(+2.69%)
Jan 10, 2024 129.56 130.16 126.75 129.11 500,759 -0.87(-0.67%)
Jan 09, 2024 130.60 131.59 126.93 129.98 503,857 -3.27(-2.45%)
Jan 08, 2024 132.48 133.99 129.04 133.25 588,094 +0.12(+0.09%)
Jan 05, 2024 131.89 134.98 130.76 133.13 433,725 +0.06(+0.05%)
Jan 04, 2024 134.00 138.80 132.30 133.07 501,968 +1.45(+1.10%)
Jan 03, 2024 133.09 133.65 129.75 131.62 503,172 -3.60(-2.66%)
Jan 02, 2024 135.65 138.44 134.48 135.22 323,203 -1.11(-0.81%)
Dec 29, 2023 138.93 139.43 136.20 136.33 413,705 -3.07(-2.20%)
Dec 28, 2023 138.45 142.20 137.83 139.40 516,912 +0.24(+0.17%)
Dec 27, 2023 138.49 140.55 137.92 139.16 350,282 +1.22(+0.88%)
Dec 26, 2023 134.91 138.95 134.91 137.94 279,023 +3.60(+2.68%)
Dec 22, 2023 135.00 137.28 134.00 134.34 344,153 -0.85(-0.63%)
Dec 21, 2023 131.00 136.66 130.65 135.19 756,510 +5.25(+4.04%)
Dec 20, 2023 130.80 135.40 129.84 129.94 757,408 -2.27(-1.72%)
Dec 19, 2023 131.59 133.21 130.22 132.21 534,398 +2.05(+1.57%)
Dec 18, 2023 131.69 133.96 129.20 130.16 580,590 +0.23(+0.18%)
Dec 15, 2023 132.05 133.51 128.38 129.93 1,280,863 -1.36(-1.04%)
Dec 14, 2023 130.20 137.75 129.95 131.29 1,352,763 +5.20(+4.12%)
Dec 13, 2023 121.53 126.47 116.83 126.09 1,767,173 +4.11(+3.37%)
Dec 12, 2023 125.89 125.92 121.09 121.98 811,579 -4.65(-3.67%)
Dec 11, 2023 123.34 127.44 122.69 126.63 522,170 +3.00(+2.43%)
Dec 08, 2023 124.26 126.16 121.29 123.63 404,690 -0.78(-0.63%)
Dec 07, 2023 122.00 125.80 121.54 124.41 1,040,523 +2.67(+2.19%)
Dec 06, 2023 127.68 129.31 121.69 121.74 511,393 -4.09(-3.25%)
Dec 05, 2023 131.64 131.64 125.04 125.83 738,972 -6.82(-5.14%)
Dec 04, 2023 133.64 137.02 132.04 132.65 531,237 -2.19(-1.62%)
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.