GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Chart Industries Stock Price (Quote) NASDAQ:GTLS

$133.16 ( -0.93% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $128.69 $154.10 Friday, 18th Jun 2021 GTLS stock ended at $133.16. This is 0.93% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 4.53% from a day low at $128.69 to a day high of $134.52.
90 days $126.16 $167.39
52 weeks $39.34 $167.39

Historical Chart Industries prices

Date Open High Low Close Volume
2021-06-18 $129.81 $134.52 $128.69 $133.16 483 610
2021-06-17 $139.52 $140.70 $133.11 $134.41 496 970
2021-06-16 $142.49 $143.57 $138.76 $140.39 368 826
2021-06-15 $143.01 $145.38 $140.64 $143.51 606 268
2021-06-14 $148.21 $149.76 $143.37 $143.99 390 972
2021-06-11 $143.95 $149.44 $143.91 $147.83 266 253
2021-06-10 $148.00 $148.50 $142.91 $143.02 209 939
2021-06-09 $152.39 $153.98 $147.88 $147.94 193 377
2021-06-08 $147.27 $153.73 $143.91 $152.75 298 253
2021-06-07 $148.30 $149.20 $145.33 $146.85 144 372
2021-06-04 $144.51 $149.33 $143.65 $148.28 145 374
2021-06-03 $141.64 $143.77 $138.62 $142.89 253 037
2021-06-02 $149.98 $150.43 $141.51 $142.50 548 070
2021-06-01 $147.17 $150.13 $146.03 $149.18 282 945
2021-05-28 $147.61 $148.90 $144.33 $145.94 260 796
2021-05-27 $145.80 $147.98 $144.54 $145.10 256 745
2021-05-26 $148.95 $152.21 $142.87 $143.34 520 858
2021-05-25 $151.56 $154.10 $148.61 $148.66 143 209
2021-05-24 $148.53 $151.00 $148.00 $149.51 131 110
2021-05-21 $147.94 $150.99 $147.29 $147.84 191 690
2021-05-20 $147.39 $148.56 $142.16 $145.37 240 710
2021-05-19 $147.34 $149.06 $142.05 $147.24 308 015
2021-05-18 $154.63 $155.71 $150.30 $151.54 373 859
2021-05-17 $150.78 $154.72 $150.03 $154.53 202 734
2021-05-14 $147.35 $151.45 $146.19 $151.12 196 035
2021-05-13 $142.72 $147.80 $142.31 $145.38 241 494
2021-05-12 $146.36 $150.08 $140.11 $140.58 277 121
2021-05-11 $141.36 $150.86 $139.74 $148.74 303 601
2021-05-10 $159.39 $159.39 $147.23 $147.50 288 117
2021-05-07 $155.80 $162.23 $153.80 $160.14 201 461
2021-05-06 $153.41 $156.26 $152.01 $155.92 205 032
2021-05-05 $155.00 $157.54 $152.59 $153.28 120 243
2021-05-04 $151.89 $154.51 $148.02 $153.94 411 656
2021-05-03 $162.65 $162.65 $152.53 $153.63 253 137
2021-04-30 $161.00 $167.39 $159.19 $160.63 262 599
2021-04-29 $164.90 $164.90 $158.35 $163.07 267 385
2021-04-28 $160.00 $163.42 $157.48 $162.66 252 514
2021-04-27 $155.19 $159.93 $153.87 $159.76 293 875
2021-04-26 $153.04 $156.84 $148.55 $155.20 248 803
2021-04-23 $150.78 $154.86 $146.05 $152.79 347 865
2021-04-22 $136.00 $150.49 $134.18 $147.33 722 884
2021-04-21 $127.73 $136.57 $127.00 $135.55 323 109
2021-04-20 $135.68 $136.16 $127.43 $129.07 520 651
2021-04-19 $144.94 $146.10 $136.74 $137.07 336 071
2021-04-16 $145.82 $146.89 $142.60 $145.70 203 547
2021-04-15 $144.72 $145.32 $141.00 $143.94 225 490
2021-04-14 $145.00 $148.41 $141.99 $142.90 217 998
2021-04-13 $141.68 $144.38 $138.78 $143.45 319 857
2021-04-12 $145.00 $145.00 $141.24 $143.45 277 359
2021-04-09 $147.66 $147.66 $140.87 $143.91 311 228

About Chart Industries

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT