NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$147.59
-0.570 (-0.385%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.06 | $168.61 | Wednesday, 17th Apr 2024 GTLS stock ended at $147.59. This is 0.385% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $145.19 to a day high of $149.16. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $150.84 | $150.93 | $142.68 | $143.89 | 231 613 |
| 2021-03-17 | $157.36 | $158.15 | $146.39 | $149.55 | 352 687 |
| 2021-03-16 | $165.56 | $165.91 | $157.34 | $158.60 | 342 884 |
| 2021-03-15 | $156.77 | $166.14 | $156.56 | $165.29 | 308 268 |
| 2021-03-12 | $154.02 | $158.62 | $152.20 | $157.81 | 297 693 |
| 2021-03-11 | $155.24 | $160.53 | $152.38 | $153.41 | 328 064 |
| 2021-03-10 | $155.09 | $156.96 | $152.56 | $152.57 | 258 842 |
| 2021-03-09 | $152.98 | $157.71 | $151.07 | $153.60 | 223 131 |
| 2021-03-08 | $149.50 | $153.87 | $148.20 | $150.35 | 369 435 |
| 2021-03-05 | $148.55 | $150.00 | $130.80 | $147.31 | 486 082 |
| 2021-03-04 | $149.66 | $152.95 | $140.49 | $144.74 | 400 956 |
| 2021-03-03 | $148.99 | $153.61 | $147.86 | $151.70 | 354 056 |
| 2021-03-02 | $151.00 | $153.40 | $146.56 | $149.15 | 443 780 |
| 2021-03-01 | $145.69 | $151.95 | $145.15 | $151.08 | 334 908 |
| 2021-02-26 | $140.31 | $144.25 | $136.25 | $143.09 | 366 420 |
| 2021-02-25 | $144.34 | $146.00 | $138.79 | $139.59 | 327 526 |
| 2021-02-24 | $138.60 | $144.51 | $136.57 | $143.39 | 278 145 |
| 2021-02-23 | $134.70 | $140.51 | $130.34 | $136.93 | 587 710 |
| 2021-02-22 | $131.73 | $145.00 | $131.00 | $139.44 | 461 505 |
| 2021-02-19 | $139.92 | $148.12 | $132.97 | $134.02 | 659 105 |
| 2021-02-18 | $153.02 | $154.79 | $138.51 | $139.45 | 1 089 026 |
| 2021-02-17 | $155.19 | $156.06 | $149.80 | $154.79 | 302 285 |
| 2021-02-16 | $156.33 | $158.99 | $154.22 | $155.17 | 265 544 |
| 2021-02-12 | $149.29 | $153.91 | $149.18 | $153.59 | 211 711 |
| 2021-02-11 | $151.42 | $151.58 | $145.81 | $150.29 | 303 652 |
