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 |
| Mar 09, 2016 | $19.94 | $20.29 | $18.91 | $19.31 | 864 800 |
| Mar 08, 2016 | $20.63 | $21.01 | $19.56 | $19.73 | 853 800 |
| Mar 07, 2016 | $21.24 | $21.73 | $20.76 | $20.87 | 743 400 |
| Mar 04, 2016 | $21.36 | $21.69 | $20.86 | $21.16 | 501 300 |
| Mar 03, 2016 | $21.02 | $21.40 | $20.81 | $21.23 | 519 700 |
| Mar 02, 2016 | $20.32 | $21.05 | $20.32 | $20.98 | 472 300 |
| Mar 01, 2016 | $20.37 | $20.81 | $19.97 | $20.39 | 319 400 |
| Feb 29, 2016 | $20.10 | $20.43 | $19.92 | $20.17 | 649 300 |
| Feb 26, 2016 | $19.72 | $20.30 | $19.27 | $19.91 | 671 500 |
| Feb 25, 2016 | $21.00 | $21.76 | $19.05 | $19.92 | 2 126 800 |
| Feb 24, 2016 | $16.28 | $17.21 | $16.05 | $17.15 | 522 800 |
| Feb 23, 2016 | $17.49 | $17.50 | $16.34 | $16.63 | 348 300 |
| Feb 22, 2016 | $17.18 | $17.83 | $17.18 | $17.56 | 399 800 |
| Feb 19, 2016 | $17.28 | $17.28 | $16.23 | $16.80 | 436 600 |
| Feb 18, 2016 | $17.97 | $17.97 | $16.85 | $17.53 | 273 600 |
| Feb 17, 2016 | $17.19 | $18.34 | $16.99 | $17.75 | 310 800 |
| Feb 16, 2016 | $16.71 | $16.96 | $16.20 | $16.93 | 203 200 |
| Feb 12, 2016 | $16.11 | $16.80 | $15.83 | $16.41 | 329 300 |
| Feb 11, 2016 | $15.56 | $16.45 | $15.24 | $15.82 | 190 500 |
| Feb 10, 2016 | $15.94 | $16.55 | $15.66 | $15.96 | 259 900 |
| Feb 09, 2016 | $15.78 | $16.21 | $15.62 | $16.01 | 299 300 |
| Feb 08, 2016 | $15.64 | $16.53 | $15.28 | $16.14 | 328 300 |
| Feb 05, 2016 | $15.95 | $16.48 | $15.73 | $15.96 | 280 900 |
| Feb 04, 2016 | $15.76 | $16.59 | $15.46 | $16.03 | 549 900 |
| Feb 03, 2016 | $15.43 | $15.88 | $14.70 | $15.65 | 222 300 |
