NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$150.00
-2.00 (-1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $145.19 | $168.61 | Friday, 26th Apr 2024 GTLS stock ended at $150.00. This is 1.32% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $149.75 to a day high of $153.28. |
| 90 days | $111.43 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $167.03 | $171.26 | $167.03 | $171.01 | 458 311 |
| Aug 18, 2021 | $166.85 | $174.49 | $165.18 | $170.76 | 326 214 |
| Aug 17, 2021 | $176.67 | $176.67 | $164.01 | $167.01 | 525 160 |
| Aug 16, 2021 | $173.88 | $178.86 | $170.90 | $176.22 | 710 590 |
| Aug 13, 2021 | $175.16 | $175.80 | $173.49 | $174.78 | 439 174 |
| Aug 12, 2021 | $175.21 | $176.66 | $172.45 | $175.66 | 602 743 |
| Aug 11, 2021 | $174.20 | $176.70 | $170.45 | $176.38 | 513 436 |
| Aug 10, 2021 | $169.00 | $174.06 | $166.55 | $173.60 | 219 279 |
| Aug 09, 2021 | $167.10 | $168.74 | $164.50 | $167.38 | 270 340 |
| Aug 06, 2021 | $167.39 | $168.22 | $163.97 | $168.06 | 217 692 |
| Aug 05, 2021 | $163.01 | $167.06 | $162.89 | $165.50 | 224 917 |
| Aug 04, 2021 | $161.47 | $164.95 | $159.86 | $162.07 | 501 393 |
| Aug 03, 2021 | $158.97 | $164.53 | $156.80 | $164.26 | 442 732 |
| Aug 02, 2021 | $155.48 | $159.24 | $154.93 | $158.67 | 383 994 |
| Jul 30, 2021 | $149.97 | $155.76 | $148.60 | $155.45 | 310 760 |
| Jul 29, 2021 | $146.78 | $150.54 | $146.43 | $150.22 | 306 636 |
| Jul 28, 2021 | $143.35 | $147.54 | $142.04 | $145.91 | 419 683 |
| Jul 27, 2021 | $138.56 | $145.16 | $137.91 | $143.59 | 518 599 |
| Jul 26, 2021 | $145.96 | $147.00 | $133.88 | $140.64 | 783 333 |
| Jul 23, 2021 | $153.43 | $154.18 | $145.52 | $146.24 | 588 840 |
| Jul 22, 2021 | $167.00 | $167.19 | $152.75 | $154.01 | 769 866 |
| Jul 21, 2021 | $153.40 | $159.81 | $153.36 | $157.29 | 580 548 |
| Jul 20, 2021 | $144.93 | $153.00 | $143.73 | $151.76 | 814 350 |
| Jul 19, 2021 | $143.34 | $146.63 | $140.76 | $143.91 | 355 967 |
| Jul 16, 2021 | $150.44 | $152.03 | $147.01 | $148.02 | 287 497 |
