NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$144.99
+0.93 (+0.646%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.25 | $164.96 | Wednesday, 1st May 2024 GTLS stock ended at $144.99. This is 0.646% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.19% from a day low at $143.25 to a day high of $149.25. |
| 90 days | $114.27 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2020 | $71.57 | $71.74 | $69.61 | $70.64 | 425 395 |
| Aug 25, 2020 | $73.00 | $73.50 | $70.42 | $71.47 | 530 287 |
| Aug 24, 2020 | $73.89 | $74.96 | $72.76 | $73.72 | 249 558 |
| Aug 21, 2020 | $73.21 | $74.15 | $72.15 | $73.07 | 252 544 |
| Aug 20, 2020 | $72.15 | $74.73 | $71.61 | $73.95 | 332 006 |
| Aug 19, 2020 | $72.03 | $74.00 | $71.79 | $72.62 | 460 083 |
| Aug 18, 2020 | $71.94 | $73.59 | $71.11 | $72.07 | 356 518 |
| Aug 17, 2020 | $72.41 | $72.77 | $71.46 | $71.58 | 191 389 |
| Aug 14, 2020 | $71.78 | $73.05 | $71.00 | $72.05 | 334 637 |
| Aug 13, 2020 | $73.02 | $74.77 | $72.17 | $72.26 | 589 019 |
| Aug 12, 2020 | $75.70 | $76.73 | $73.06 | $73.76 | 434 187 |
| Aug 11, 2020 | $76.75 | $77.56 | $74.84 | $74.99 | 352 993 |
| Aug 10, 2020 | $74.21 | $76.76 | $74.21 | $75.55 | 322 762 |
| Aug 07, 2020 | $71.06 | $74.17 | $70.97 | $73.95 | 402 021 |
| Aug 06, 2020 | $72.55 | $72.70 | $70.21 | $71.23 | 418 967 |
| Aug 05, 2020 | $72.45 | $73.09 | $71.39 | $72.37 | 397 978 |
| Aug 04, 2020 | $69.36 | $72.35 | $69.36 | $71.55 | 252 474 |
| Aug 03, 2020 | $68.99 | $70.24 | $68.00 | $69.92 | 290 961 |
| Jul 31, 2020 | $69.31 | $69.57 | $67.01 | $68.53 | 243 474 |
| Jul 30, 2020 | $66.38 | $70.00 | $65.19 | $69.62 | 478 119 |
| Jul 29, 2020 | $65.10 | $69.20 | $65.02 | $68.27 | 489 731 |
| Jul 28, 2020 | $67.05 | $68.15 | $65.08 | $65.17 | 484 242 |
| Jul 27, 2020 | $66.75 | $68.23 | $66.42 | $67.68 | 630 229 |
| Jul 24, 2020 | $66.13 | $66.42 | $64.57 | $66.40 | 852 887 |
| Jul 23, 2020 | $60.21 | $65.87 | $60.00 | $65.19 | 1 947 068 |
