NASDAQ:GTLS
$138.16
(
0.109%
)
Friday, 3rd Feb 2023
Chart Industries Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $114.36 | $141.57 | Friday, 3rd Feb 2023 GTLS stock ended at $138.16. This is 0.109% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.56% from a day low at $135.93 to a day high of $140.77. |
| 90 days | $107.68 | $242.59 | |
| 52 weeks | $107.68 | $242.59 |
Historical Chart Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $137.21 | $140.77 | $135.93 | $138.16 | 449 934 |
| 2023-02-02 | $139.41 | $141.57 | $135.75 | $138.01 | 687 885 |
| 2023-02-01 | $132.50 | $140.00 | $132.50 | $137.69 | 734 015 |
| 2023-01-31 | $125.55 | $134.40 | $125.39 | $133.98 | 735 285 |
| 2023-01-30 | $126.65 | $128.63 | $125.44 | $125.80 | 494 003 |
| 2023-01-27 | $127.02 | $128.82 | $126.19 | $127.83 | 223 094 |
| 2023-01-26 | $127.36 | $129.03 | $124.72 | $128.49 | 514 169 |
| 2023-01-25 | $126.36 | $127.15 | $124.72 | $125.44 | 489 896 |
| 2023-01-24 | $131.43 | $132.26 | $127.48 | $128.33 | 351 525 |
| 2023-01-23 | $127.46 | $131.51 | $126.90 | $131.28 | 375 884 |
| 2023-01-20 | $127.01 | $128.74 | $124.93 | $127.23 | 621 429 |
| 2023-01-19 | $130.21 | $130.21 | $123.57 | $125.66 | 563 132 |
| 2023-01-18 | $131.27 | $134.95 | $129.05 | $129.45 | 489 248 |
| 2023-01-17 | $133.19 | $134.74 | $129.53 | $130.36 | 710 502 |
| 2023-01-13 | $133.57 | $135.27 | $130.36 | $132.98 | 523 662 |
| 2023-01-12 | $128.35 | $133.91 | $127.65 | $133.71 | 793 432 |
| 2023-01-11 | $129.45 | $131.24 | $126.52 | $127.42 | 652 487 |
| 2023-01-10 | $122.89 | $127.79 | $121.62 | $127.35 | 758 352 |
| 2023-01-09 | $123.74 | $125.00 | $121.84 | $123.00 | 763 807 |
| 2023-01-06 | $118.77 | $121.98 | $117.25 | $121.95 | 782 355 |
| 2023-01-05 | $118.98 | $120.00 | $117.00 | $117.34 | 742 629 |
| 2023-01-04 | $118.51 | $119.71 | $114.36 | $119.19 | 1 452 721 |
| 2023-01-03 | $114.86 | $117.01 | $111.78 | $114.93 | 585 886 |
| 2022-12-30 | $112.51 | $116.06 | $112.51 | $115.23 | 673 189 |
| 2022-12-29 | $110.67 | $113.85 | $109.01 | $113.18 | 422 425 |
| 2022-12-28 | $111.75 | $113.31 | $108.86 | $109.04 | 598 163 |
| 2022-12-27 | $112.43 | $113.53 | $109.83 | $111.65 | 609 839 |
| 2022-12-23 | $112.77 | $114.50 | $111.06 | $112.71 | 1 745 722 |
| 2022-12-22 | $113.95 | $113.95 | $107.68 | $112.08 | 884 967 |
| 2022-12-21 | $113.23 | $114.78 | $111.43 | $114.77 | 1 426 735 |
| 2022-12-20 | $112.90 | $114.91 | $111.31 | $112.43 | 851 167 |
| 2022-12-19 | $118.14 | $119.26 | $111.74 | $112.69 | 890 114 |
| 2022-12-16 | $114.75 | $117.27 | $112.61 | $116.58 | 2 031 067 |
| 2022-12-15 | $118.36 | $120.02 | $113.94 | $115.46 | 1 094 828 |
| 2022-12-14 | $121.85 | $121.95 | $118.55 | $119.30 | 865 956 |
| 2022-12-13 | $121.00 | $121.50 | $116.75 | $120.56 | 1 459 321 |
| 2022-12-12 | $118.04 | $120.09 | $117.32 | $119.00 | 1 719 095 |
| 2022-12-09 | $118.50 | $121.36 | $115.57 | $117.20 | 7 532 931 |
| 2022-12-08 | $125.50 | $126.72 | $112.00 | $118.17 | 3 840 145 |
| 2022-12-07 | $133.74 | $137.15 | $132.53 | $134.97 | 404 967 |
| 2022-12-06 | $135.69 | $136.96 | $131.70 | $134.13 | 517 155 |
| 2022-12-05 | $139.62 | $141.62 | $135.82 | $136.33 | 498 734 |
| 2022-12-02 | $136.81 | $141.54 | $132.53 | $140.44 | 555 253 |
| 2022-12-01 | $143.52 | $145.11 | $137.25 | $137.29 | 744 522 |
| 2022-11-30 | $138.73 | $142.99 | $136.31 | $142.99 | 974 510 |
| 2022-11-29 | $134.54 | $139.41 | $133.60 | $136.40 | 722 272 |
| 2022-11-28 | $133.69 | $140.00 | $132.30 | $133.33 | 639 308 |
| 2022-11-25 | $131.24 | $137.14 | $131.23 | $135.28 | 389 043 |
| 2022-11-23 | $133.28 | $135.57 | $130.52 | $131.67 | 611 104 |
| 2022-11-22 | $126.87 | $132.95 | $124.49 | $132.56 | 1 191 753 |
About Chart Industries
Chart Industries, Inc. manufactures and sells engineered equipment for the energy and industrial gas industries worldwide. The company operates through four segments: Cryo Tank Solutions, Heat Transfer Systems, Specialty Products, and Repair, Service & Leasing. It provides bulk and packaged gas cryogenic solutions for the storage, distribution, vaporization, and application of industrial gases; cryogenic trailers, ISO containers, bulk storage tan... GTLS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
