Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Chart Industries Stock Price (Quote) NASDAQ:GTLS
$184.57 ( 3.97% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.03 | $190.18 | Friday, 27th May 2022 GTLS stock ended at $184.57. This is 3.97% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.51% from a day low at $176.67 to a day high of $184.64. |
| 90 days | $127.01 | $190.18 | |
| 52 weeks | $108.29 | $206.29 |
Historical Chart Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $178.82 | $184.64 | $176.67 | $184.57 | 512 848 |
| 2022-05-26 | $177.15 | $181.86 | $174.54 | $177.53 | 320 550 |
| 2022-05-25 | $174.13 | $175.87 | $170.71 | $174.98 | 342 841 |
| 2022-05-24 | $173.58 | $175.56 | $168.83 | $175.20 | 394 258 |
| 2022-05-23 | $173.08 | $179.57 | $172.00 | $177.47 | 312 090 |
| 2022-05-20 | $174.23 | $174.23 | $166.52 | $171.53 | 312 490 |
| 2022-05-19 | $168.44 | $176.63 | $168.44 | $172.38 | 353 724 |
| 2022-05-18 | $176.78 | $178.62 | $169.42 | $171.17 | 320 949 |
| 2022-05-17 | $173.25 | $178.06 | $169.49 | $177.97 | 365 062 |
| 2022-05-16 | $166.55 | $169.02 | $164.46 | $166.21 | 211 346 |
| 2022-05-13 | $163.70 | $169.84 | $163.70 | $168.39 | 389 114 |
| 2022-05-12 | $159.16 | $163.38 | $156.74 | $161.01 | 409 117 |
| 2022-05-11 | $165.36 | $170.03 | $160.21 | $160.46 | 352 066 |
| 2022-05-10 | $164.90 | $167.22 | $158.66 | $165.61 | 425 928 |
| 2022-05-09 | $165.28 | $167.81 | $161.31 | $162.65 | 562 071 |
| 2022-05-06 | $180.19 | $180.19 | $167.51 | $169.07 | 644 342 |
| 2022-05-05 | $183.08 | $190.18 | $176.26 | $179.21 | 654 802 |
| 2022-05-04 | $174.44 | $186.81 | $172.68 | $185.79 | 649 854 |
| 2022-05-03 | $166.57 | $175.39 | $166.43 | $173.62 | 559 354 |
| 2022-05-02 | $168.62 | $169.77 | $161.43 | $168.52 | 702 334 |
| 2022-04-29 | $159.92 | $172.99 | $157.92 | $168.82 | 1 158 528 |
| 2022-04-28 | $152.23 | $158.41 | $150.66 | $155.33 | 497 188 |
| 2022-04-27 | $153.08 | $155.86 | $150.03 | $151.96 | 392 839 |
| 2022-04-26 | $157.00 | $157.82 | $151.70 | $152.48 | 256 010 |
| 2022-04-25 | $154.18 | $157.96 | $152.11 | $157.71 | 388 824 |
| 2022-04-22 | $158.62 | $162.93 | $155.20 | $156.67 | 387 800 |
| 2022-04-21 | $173.91 | $175.40 | $158.58 | $159.19 | 578 700 |
| 2022-04-20 | $180.65 | $182.03 | $171.73 | $172.11 | 450 500 |
| 2022-04-19 | $181.84 | $184.79 | $176.91 | $179.03 | 360 300 |
| 2022-04-18 | $179.87 | $184.14 | $179.71 | $183.25 | 485 700 |
| 2022-04-14 | $177.82 | $179.69 | $175.86 | $179.02 | 340 162 |
| 2022-04-13 | $174.88 | $177.74 | $173.91 | $177.63 | 269 823 |
| 2022-04-12 | $176.29 | $180.76 | $174.59 | $174.85 | 501 608 |
| 2022-04-11 | $172.91 | $174.78 | $171.26 | $173.18 | 369 691 |
| 2022-04-08 | $172.00 | $174.37 | $169.32 | $174.14 | 466 900 |
| 2022-04-07 | $174.52 | $175.39 | $167.84 | $170.80 | 547 400 |
| 2022-04-06 | $175.67 | $179.30 | $173.49 | $175.73 | 531 600 |
| 2022-04-05 | $180.04 | $181.70 | $174.77 | $178.82 | 454 800 |
| 2022-04-04 | $173.85 | $179.77 | $171.58 | $179.73 | 550 100 |
| 2022-04-01 | $173.45 | $176.84 | $171.57 | $174.55 | 439 390 |
| 2022-03-31 | $172.76 | $177.70 | $170.42 | $171.77 | 527 070 |
| 2022-03-30 | $174.20 | $177.86 | $170.32 | $173.30 | 638 079 |
| 2022-03-29 | $168.00 | $175.70 | $165.62 | $174.74 | 7 216 400 |
| 2022-03-28 | $176.86 | $177.47 | $160.01 | $167.67 | 3 032 400 |
| 2022-03-25 | $186.11 | $186.72 | $182.06 | $186.47 | 470 600 |
| 2022-03-24 | $174.06 | $186.48 | $173.88 | $186.18 | 729 700 |
| 2022-03-23 | $170.00 | $173.99 | $168.22 | $172.94 | 301 300 |
| 2022-03-22 | $170.00 | $173.96 | $169.79 | $171.24 | 254 987 |
| 2022-03-21 | $170.19 | $173.75 | $167.38 | $169.81 | 227 658 |
| 2022-03-18 | $170.98 | $171.67 | $166.91 | $170.33 | 526 138 |
Chart Industries, Inc. manufactures and sells engineered equipment for the industrial gas, energy, and biomedical industries worldwide. The company operates in three segments: Energy & Chemicals (E&C), Distribution & Storage (D&S), and BioMedical. The E&C segment primarily provides brazed aluminum heat exchangers, Core-in-Kettle heat exchangers, air cooled heat exchangers, cold boxes, and process systems for natural gas processing, liquefied natu... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
