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 |
| Jul 15, 2021 | $145.75 | $149.42 | $145.25 | $147.98 | 312 965 |
| Jul 14, 2021 | $152.70 | $153.08 | $146.22 | $147.76 | 340 218 |
| Jul 13, 2021 | $152.31 | $153.82 | $148.69 | $151.31 | 246 868 |
| Jul 12, 2021 | $151.33 | $155.23 | $150.54 | $153.47 | 215 015 |
| Jul 09, 2021 | $150.50 | $154.38 | $148.44 | $153.28 | 282 937 |
| Jul 08, 2021 | $145.50 | $150.16 | $142.93 | $148.13 | 429 696 |
| Jul 07, 2021 | $150.60 | $153.81 | $146.62 | $148.76 | 380 118 |
| Jul 06, 2021 | $150.61 | $152.39 | $146.50 | $149.17 | 345 039 |
| Jul 02, 2021 | $148.75 | $150.31 | $145.20 | $149.91 | 275 993 |
| Jul 01, 2021 | $151.02 | $153.25 | $145.90 | $147.08 | 342 613 |
| Jun 30, 2021 | $145.84 | $147.99 | $144.78 | $146.32 | 281 063 |
| Jun 29, 2021 | $146.24 | $150.00 | $144.96 | $146.11 | 388 429 |
| Jun 28, 2021 | $144.70 | $146.23 | $141.26 | $145.69 | 513 046 |
| Jun 25, 2021 | $140.84 | $142.61 | $137.37 | $138.04 | 1 681 242 |
| Jun 24, 2021 | $145.76 | $145.76 | $139.65 | $140.47 | 278 954 |
| Jun 23, 2021 | $141.77 | $147.75 | $141.53 | $144.53 | 437 522 |
| Jun 22, 2021 | $136.55 | $142.44 | $135.32 | $141.71 | 308 901 |
| Jun 21, 2021 | $134.29 | $136.95 | $133.30 | $136.65 | 226 128 |
| Jun 18, 2021 | $129.81 | $134.52 | $128.69 | $133.16 | 483 610 |
| Jun 17, 2021 | $139.52 | $140.70 | $133.11 | $134.41 | 496 970 |
| Jun 16, 2021 | $142.49 | $143.57 | $138.76 | $140.39 | 368 826 |
| Jun 15, 2021 | $143.01 | $145.38 | $140.64 | $143.51 | 606 268 |
| Jun 14, 2021 | $148.21 | $149.76 | $143.37 | $143.99 | 390 972 |
| Jun 11, 2021 | $143.95 | $149.44 | $143.91 | $147.83 | 266 253 |
| Jun 10, 2021 | $148.00 | $148.50 | $142.91 | $143.02 | 209 939 |
