NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$148.57
+0.98 (+0.664%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.10 | $168.61 | Thursday, 18th Apr 2024 GTLS stock ended at $148.57. This is 0.664% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.94% from a day low at $147.09 to a day high of $152.88. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $89.01 | $91.98 | $88.03 | $89.01 | 943 055 |
| 2020-10-22 | $80.11 | $89.07 | $80.00 | $86.91 | 1 347 113 |
| 2020-10-21 | $85.21 | $86.30 | $83.31 | $83.87 | 868 106 |
| 2020-10-20 | $84.45 | $85.57 | $82.02 | $85.53 | 417 038 |
| 2020-10-19 | $85.33 | $85.90 | $82.74 | $83.10 | 297 843 |
| 2020-10-16 | $84.88 | $85.76 | $84.07 | $84.58 | 351 748 |
| 2020-10-15 | $82.62 | $85.19 | $80.69 | $84.85 | 606 734 |
| 2020-10-14 | $76.02 | $84.46 | $76.02 | $83.67 | 971 891 |
| 2020-10-13 | $72.93 | $75.48 | $70.63 | $75.31 | 395 087 |
| 2020-10-12 | $73.98 | $74.13 | $72.34 | $73.06 | 283 364 |
| 2020-10-09 | $73.42 | $73.85 | $72.78 | $73.10 | 248 484 |
| 2020-10-08 | $75.74 | $75.82 | $72.50 | $72.63 | 252 626 |
| 2020-10-07 | $72.38 | $74.10 | $71.45 | $73.91 | 503 178 |
| 2020-10-06 | $76.70 | $76.74 | $70.15 | $70.69 | 497 576 |
| 2020-10-05 | $74.71 | $76.15 | $74.35 | $75.91 | 409 520 |
| 2020-10-02 | $69.91 | $74.00 | $69.00 | $73.75 | 381 876 |
| 2020-10-01 | $70.82 | $72.29 | $69.80 | $72.01 | 238 637 |
| 2020-09-30 | $69.41 | $71.47 | $69.30 | $70.27 | 334 461 |
| 2020-09-29 | $69.61 | $70.14 | $68.56 | $69.32 | 184 632 |
| 2020-09-28 | $70.07 | $70.68 | $69.01 | $69.67 | 283 114 |
| 2020-09-25 | $65.07 | $68.57 | $64.78 | $68.32 | 312 386 |
| 2020-09-24 | $64.84 | $66.47 | $63.62 | $65.29 | 259 640 |
| 2020-09-23 | $67.56 | $68.65 | $64.82 | $64.99 | 329 796 |
| 2020-09-22 | $67.75 | $68.14 | $66.24 | $67.63 | 219 932 |
| 2020-09-21 | $68.76 | $68.95 | $65.31 | $67.00 | 333 098 |
