NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$152.95
-0.570 (-0.371%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.19 | $168.61 | Wednesday, 24th Apr 2024 GTLS stock ended at $152.95. This is 0.371% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.26% from a day low at $151.00 to a day high of $154.42. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $147.79 | $152.07 | $147.10 | $148.87 | 575 136 |
| Mar 18, 2024 | $142.50 | $145.77 | $142.06 | $143.80 | 267 272 |
| Mar 15, 2024 | $143.85 | $145.30 | $142.58 | $142.77 | 294 503 |
| Mar 14, 2024 | $146.26 | $146.93 | $142.21 | $144.03 | 340 670 |
| Mar 13, 2024 | $144.16 | $147.94 | $144.16 | $146.26 | 477 621 |
| Mar 12, 2024 | $143.96 | $144.55 | $140.22 | $144.32 | 297 347 |
| Mar 11, 2024 | $144.38 | $148.28 | $144.38 | $145.00 | 578 010 |
| Mar 08, 2024 | $146.56 | $148.95 | $142.22 | $143.42 | 411 257 |
| Mar 07, 2024 | $142.00 | $144.66 | $142.00 | $144.61 | 556 412 |
| Mar 06, 2024 | $143.76 | $144.41 | $140.71 | $141.25 | 431 277 |
| Mar 05, 2024 | $141.14 | $144.85 | $141.14 | $142.15 | 397 507 |
| Mar 04, 2024 | $147.47 | $148.72 | $141.05 | $143.30 | 418 109 |
| Mar 01, 2024 | $144.27 | $148.43 | $142.77 | $146.58 | 586 787 |
| Feb 29, 2024 | $150.53 | $153.49 | $141.29 | $142.86 | 1 164 438 |
| Feb 28, 2024 | $146.99 | $157.27 | $144.57 | $147.68 | 2 102 675 |
| Feb 27, 2024 | $130.31 | $131.88 | $127.06 | $131.49 | 816 142 |
| Feb 26, 2024 | $125.60 | $129.78 | $125.60 | $127.92 | 555 745 |
| Feb 23, 2024 | $126.44 | $128.73 | $124.42 | $126.98 | 332 796 |
| Feb 22, 2024 | $126.26 | $127.50 | $125.23 | $126.00 | 680 806 |
| Feb 21, 2024 | $125.25 | $126.59 | $124.00 | $125.76 | 255 078 |
| Feb 20, 2024 | $129.40 | $131.95 | $124.79 | $126.01 | 483 969 |
| Feb 16, 2024 | $131.58 | $133.50 | $130.80 | $132.12 | 634 300 |
| Feb 15, 2024 | $127.91 | $132.88 | $127.91 | $132.62 | 777 832 |
| Feb 14, 2024 | $124.04 | $127.16 | $122.04 | $126.59 | 476 776 |
| Feb 13, 2024 | $121.07 | $123.66 | $120.19 | $122.04 | 519 280 |
