Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Chart Industries Stock Price (Quote) NASDAQ:GTLS
$174.18 ( 2.37% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.50 | $205.67 | Monday, 25th Oct 2021 GTLS stock ended at $174.18. This is 2.37% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.44% from a day low at $170.82 to a day high of $174.98. |
| 90 days | $137.91 | $206.29 | |
| 52 weeks | $82.01 | $206.29 |
Historical Chart Industries prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $170.88 | $174.98 | $170.82 | $174.18 | 487 092 |
| 2021-10-22 | $166.32 | $170.99 | $164.51 | $170.15 | 873 713 |
| 2021-10-21 | $168.21 | $170.48 | $159.50 | $170.02 | 1 856 074 |
| 2021-10-20 | $182.26 | $184.85 | $179.38 | $181.43 | 354 145 |
| 2021-10-19 | $182.16 | $185.37 | $180.98 | $182.26 | 241 221 |
| 2021-10-18 | $177.31 | $184.04 | $176.55 | $181.69 | 387 471 |
| 2021-10-15 | $186.88 | $187.48 | $179.60 | $181.63 | 444 279 |
| 2021-10-14 | $193.26 | $194.57 | $183.59 | $184.74 | 476 033 |
| 2021-10-13 | $188.75 | $194.58 | $185.46 | $193.46 | 280 686 |
| 2021-10-12 | $189.42 | $190.00 | $186.83 | $187.88 | 276 705 |
| 2021-10-11 | $188.89 | $193.90 | $188.40 | $188.41 | 145 635 |
| 2021-10-08 | $194.75 | $196.80 | $187.37 | $189.98 | 223 869 |
| 2021-10-07 | $193.27 | $198.00 | $193.03 | $194.85 | 245 983 |
| 2021-10-06 | $188.96 | $190.63 | $182.00 | $189.61 | 253 591 |
| 2021-10-05 | $195.85 | $198.86 | $191.26 | $192.36 | 434 056 |
| 2021-10-04 | $199.94 | $200.55 | $197.22 | $200.49 | 291 161 |
| 2021-10-01 | $191.86 | $201.35 | $191.19 | $199.11 | 351 442 |
| 2021-09-30 | $195.23 | $197.14 | $191.06 | $191.11 | 449 605 |
| 2021-09-29 | $197.38 | $197.89 | $193.54 | $194.13 | 215 343 |
| 2021-09-28 | $196.75 | $201.61 | $194.67 | $195.06 | 281 860 |
| 2021-09-27 | $199.47 | $205.67 | $198.85 | $199.11 | 373 161 |
| 2021-09-24 | $203.04 | $206.29 | $198.99 | $199.46 | 454 025 |
| 2021-09-23 | $197.33 | $203.57 | $196.04 | $202.86 | 291 990 |
| 2021-09-22 | $189.21 | $198.09 | $189.21 | $194.15 | 462 713 |
| 2021-09-21 | $191.00 | $191.00 | $183.31 | $187.93 | 200 458 |
| 2021-09-20 | $185.49 | $190.50 | $184.33 | $188.32 | 331 582 |
| 2021-09-17 | $190.96 | $192.19 | $186.41 | $191.96 | 646 756 |
| 2021-09-16 | $192.03 | $192.03 | $183.89 | $190.01 | 704 096 |
| 2021-09-15 | $189.78 | $194.06 | $188.80 | $192.00 | 388 606 |
| 2021-09-14 | $193.64 | $194.63 | $188.23 | $189.17 | 342 003 |
| 2021-09-13 | $194.21 | $194.60 | $190.31 | $193.03 | 437 758 |
| 2021-09-10 | $193.52 | $194.01 | $191.77 | $192.37 | 274 931 |
| 2021-09-09 | $191.01 | $193.70 | $189.64 | $191.58 | 349 709 |
| 2021-09-08 | $192.20 | $193.08 | $189.02 | $191.40 | 230 817 |
| 2021-09-07 | $191.95 | $196.67 | $191.21 | $192.53 | 267 950 |
| 2021-09-03 | $194.33 | $196.25 | $190.68 | $192.90 | 255 207 |
| 2021-09-02 | $194.61 | $197.40 | $192.36 | $195.08 | 305 061 |
| 2021-09-01 | $190.26 | $194.26 | $187.34 | $193.54 | 289 920 |
| 2021-08-31 | $188.00 | $190.33 | $186.04 | $188.38 | 264 248 |
| 2021-08-30 | $190.35 | $193.70 | $185.08 | $187.44 | 395 954 |
| 2021-08-27 | $182.97 | $188.97 | $182.73 | $186.63 | 424 948 |
| 2021-08-26 | $182.93 | $185.81 | $180.61 | $182.52 | 316 104 |
| 2021-08-25 | $178.86 | $183.36 | $177.42 | $182.93 | 257 924 |
| 2021-08-24 | $180.14 | $181.26 | $177.55 | $178.00 | 290 580 |
| 2021-08-23 | $179.96 | $180.75 | $176.83 | $178.08 | 386 700 |
| 2021-08-20 | $171.58 | $178.80 | $171.58 | $178.00 | 372 951 |
| 2021-08-19 | $167.03 | $171.26 | $167.03 | $171.01 | 458 311 |
| 2021-08-18 | $166.85 | $174.49 | $165.18 | $170.76 | 326 214 |
| 2021-08-17 | $176.67 | $176.67 | $164.01 | $167.01 | 525 160 |
| 2021-08-16 | $173.88 | $178.86 | $170.90 | $176.22 | 710 590 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
