NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$148.57
+0.98 (+0.664%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.10 | $168.61 | Thursday, 18th Apr 2024 GTLS stock ended at $148.57. This is 0.664% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.94% from a day low at $147.09 to a day high of $152.88. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-08-13 | $175.16 | $175.80 | $173.49 | $174.78 | 439 174 |
| 2021-08-12 | $175.21 | $176.66 | $172.45 | $175.66 | 602 743 |
