NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$148.16
-1.94 (-1.29%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.06 | $168.61 | Tuesday, 16th Apr 2024 GTLS stock ended at $148.16. This is 1.29% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $145.56 to a day high of $150.64. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-02 | $120.14 | $122.29 | $118.33 | $120.92 | 352 721 |
| 2024-02-01 | $118.81 | $121.84 | $116.30 | $121.74 | 695 607 |
| 2024-01-31 | $121.20 | $122.42 | $116.51 | $116.72 | 633 766 |
| 2024-01-30 | $117.72 | $123.44 | $117.72 | $120.84 | 1 790 251 |
| 2024-01-29 | $113.01 | $119.62 | $111.43 | $119.52 | 1 661 461 |
| 2024-01-26 | $119.54 | $120.08 | $110.18 | $110.53 | 1 805 195 |
| 2024-01-25 | $120.50 | $121.21 | $114.82 | $119.55 | 1 036 721 |
| 2024-01-24 | $130.46 | $131.11 | $118.69 | $118.73 | 931 300 |
| 2024-01-23 | $131.83 | $131.91 | $125.51 | $128.82 | 364 931 |
| 2024-01-22 | $126.87 | $129.95 | $126.34 | $129.69 | 553 418 |
| 2024-01-19 | $130.68 | $130.68 | $123.03 | $125.86 | 763 190 |
| 2024-01-18 | $127.63 | $132.17 | $127.01 | $130.00 | 533 420 |
| 2024-01-17 | $125.00 | $127.07 | $124.01 | $126.91 | 582 844 |
| 2024-01-16 | $131.29 | $132.28 | $127.33 | $127.34 | 735 681 |
| 2024-01-12 | $136.04 | $138.58 | $132.28 | $132.99 | 481 432 |
| 2024-01-11 | $128.03 | $132.87 | $126.41 | $132.58 | 485 015 |
| 2024-01-10 | $129.56 | $130.16 | $126.75 | $129.11 | 496 430 |
| 2024-01-09 | $130.60 | $131.59 | $126.93 | $129.98 | 496 524 |
| 2024-01-08 | $132.48 | $133.99 | $129.04 | $133.25 | 535 735 |
| 2024-01-05 | $131.89 | $134.98 | $130.76 | $133.13 | 423 737 |
| 2024-01-04 | $134.00 | $138.80 | $132.30 | $133.07 | 501 703 |
| 2024-01-03 | $133.09 | $133.60 | $129.75 | $131.62 | 487 149 |
| 2024-01-02 | $135.65 | $138.36 | $134.48 | $135.22 | 312 546 |
| 2023-12-29 | $138.93 | $139.43 | $136.20 | $136.33 | 413 705 |
| 2023-12-28 | $138.45 | $142.20 | $137.83 | $139.40 | 493 523 |
