Chart Industries IN (NY: GTLS )

143.12 +0.74 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 143.74 149.25 143.25 144.99 618,728 +0.93(+0.65%)
Apr 30, 2024 146.80 147.80 143.49 144.06 747,425 -4.44(-2.99%)
Apr 29, 2024 150.52 152.36 147.80 148.50 678,201 -1.50(-1.00%)
Apr 26, 2024 152.03 153.28 149.75 150.00 733,143 -2.00(-1.32%)
Apr 25, 2024 151.61 154.00 146.06 152.00 771,368 -0.95(-0.62%)
Apr 24, 2024 152.97 154.42 150.71 152.95 259,204 -0.57(-0.37%)
Apr 23, 2024 149.94 154.37 149.94 153.52 331,727 +3.93(+2.63%)
Apr 22, 2024 148.35 151.84 146.61 149.59 259,334 +1.55(+1.05%)
Apr 19, 2024 147.81 150.00 146.30 148.04 404,451 -0.53(-0.36%)
Apr 18, 2024 148.50 152.88 147.09 148.57 446,329 +0.98(+0.66%)
Apr 17, 2024 149.16 149.16 145.19 147.59 451,108 -0.57(-0.38%)
Apr 16, 2024 148.59 150.64 145.56 148.16 505,181 -1.94(-1.29%)
Apr 15, 2024 154.44 155.59 148.60 150.10 518,262 -4.21(-2.73%)
Apr 12, 2024 155.15 156.98 151.93 154.31 391,019 -1.17(-0.75%)
Apr 11, 2024 158.66 158.66 154.15 155.48 510,781 -3.57(-2.24%)
Apr 10, 2024 156.47 159.20 154.75 159.05 547,483 -3.39(-2.09%)
Apr 09, 2024 158.11 164.22 156.90 162.44 694,587 +4.76(+3.02%)
Apr 08, 2024 157.14 158.56 155.65 157.68 356,695 +2.05(+1.32%)
Apr 05, 2024 153.39 156.91 153.20 155.63 409,873 +2.32(+1.51%)
Apr 04, 2024 159.07 160.99 153.21 153.31 427,964 -3.70(-2.36%)
Apr 03, 2024 155.95 158.81 155.93 157.01 529,053 +0.18(+0.11%)
Apr 02, 2024 158.68 159.21 156.23 156.83 411,305 -3.14(-1.96%)
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.