NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$144.06
-4.44 (-2.99%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.49 | $164.96 | Tuesday, 30th Apr 2024 GTLS stock ended at $144.06. This is 2.99% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.00% from a day low at $143.49 to a day high of $147.80. |
| 90 days | $114.27 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $153.41 | $156.26 | $152.01 | $155.92 | 205 032 |
| May 05, 2021 | $155.00 | $157.54 | $152.59 | $153.28 | 120 243 |
| May 04, 2021 | $151.89 | $154.51 | $148.02 | $153.94 | 411 656 |
| May 03, 2021 | $162.65 | $162.65 | $152.53 | $153.63 | 253 137 |
| Apr 30, 2021 | $161.00 | $167.39 | $159.19 | $160.63 | 262 599 |
| Apr 29, 2021 | $164.90 | $164.90 | $158.35 | $163.07 | 267 385 |
| Apr 28, 2021 | $160.00 | $163.42 | $157.48 | $162.66 | 252 514 |
| Apr 27, 2021 | $155.19 | $159.93 | $153.87 | $159.76 | 293 875 |
| Apr 26, 2021 | $153.04 | $156.84 | $148.55 | $155.20 | 248 803 |
| Apr 23, 2021 | $150.78 | $154.86 | $146.05 | $152.79 | 347 865 |
| Apr 22, 2021 | $136.00 | $150.49 | $134.18 | $147.33 | 722 884 |
| Apr 21, 2021 | $127.73 | $136.57 | $127.00 | $135.55 | 323 109 |
| Apr 20, 2021 | $135.68 | $136.16 | $127.43 | $129.07 | 520 651 |
| Apr 19, 2021 | $144.94 | $146.10 | $136.74 | $137.07 | 336 071 |
| Apr 16, 2021 | $145.82 | $146.89 | $142.60 | $145.70 | 203 547 |
| Apr 15, 2021 | $144.72 | $145.32 | $141.00 | $143.94 | 225 490 |
| Apr 14, 2021 | $145.00 | $148.41 | $141.99 | $142.90 | 217 998 |
| Apr 13, 2021 | $141.68 | $144.38 | $138.78 | $143.45 | 319 857 |
| Apr 12, 2021 | $145.00 | $145.00 | $141.24 | $143.45 | 277 359 |
| Apr 09, 2021 | $147.66 | $147.66 | $140.87 | $143.91 | 311 228 |
| Apr 08, 2021 | $144.00 | $147.53 | $140.14 | $146.76 | 300 680 |
| Apr 07, 2021 | $146.12 | $148.71 | $140.62 | $142.60 | 308 876 |
| Apr 06, 2021 | $150.01 | $151.78 | $147.24 | $147.53 | 221 203 |
| Apr 05, 2021 | $146.50 | $148.88 | $143.35 | $147.34 | 319 883 |
| Apr 01, 2021 | $145.00 | $147.08 | $141.15 | $145.59 | 298 316 |
