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 |
| Feb 22, 2021 | $131.73 | $145.00 | $131.00 | $139.44 | 461 505 |
| Feb 19, 2021 | $139.92 | $148.12 | $132.97 | $134.02 | 659 105 |
| Feb 18, 2021 | $153.02 | $154.79 | $138.51 | $139.45 | 1 089 026 |
| Feb 17, 2021 | $155.19 | $156.06 | $149.80 | $154.79 | 302 285 |
| Feb 16, 2021 | $156.33 | $158.99 | $154.22 | $155.17 | 265 544 |
| Feb 12, 2021 | $149.29 | $153.91 | $149.18 | $153.59 | 211 711 |
| Feb 11, 2021 | $151.42 | $151.58 | $145.81 | $150.29 | 303 652 |
| Feb 10, 2021 | $151.85 | $154.55 | $147.33 | $148.24 | 348 740 |
| Feb 09, 2021 | $147.00 | $152.51 | $144.11 | $150.33 | 266 529 |
| Feb 08, 2021 | $142.92 | $147.55 | $142.16 | $147.10 | 241 427 |
| Feb 05, 2021 | $140.68 | $143.46 | $137.73 | $141.52 | 359 544 |
| Feb 04, 2021 | $137.00 | $140.49 | $136.89 | $140.02 | 231 050 |
| Feb 03, 2021 | $137.36 | $139.16 | $135.50 | $138.22 | 286 140 |
| Feb 02, 2021 | $130.00 | $139.73 | $130.00 | $138.00 | 581 743 |
| Feb 01, 2021 | $120.46 | $128.40 | $119.74 | $127.69 | 308 340 |
| Jan 29, 2021 | $125.22 | $129.06 | $119.65 | $120.11 | 492 519 |
| Jan 28, 2021 | $125.11 | $127.55 | $123.62 | $126.09 | 458 465 |
| Jan 27, 2021 | $132.74 | $136.01 | $124.77 | $125.11 | 627 126 |
| Jan 26, 2021 | $138.21 | $139.63 | $133.44 | $138.98 | 272 047 |
| Jan 25, 2021 | $141.32 | $143.56 | $134.85 | $136.00 | 305 106 |
| Jan 22, 2021 | $136.02 | $143.18 | $135.30 | $142.72 | 321 930 |
| Jan 21, 2021 | $139.73 | $142.11 | $136.47 | $138.24 | 185 371 |
| Jan 20, 2021 | $140.81 | $143.13 | $137.54 | $139.01 | 278 589 |
| Jan 19, 2021 | $136.67 | $138.49 | $134.84 | $137.38 | 331 403 |
| Jan 15, 2021 | $133.72 | $138.93 | $128.16 | $134.88 | 373 134 |
