NASDAQ:GTLS
Chart Industries Stock Price (Quote)
$148.04
-0.530 (-0.357%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.10 | $168.61 | Friday, 19th Apr 2024 GTLS stock ended at $148.04. This is 0.357% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.52% from a day low at $146.30 to a day high of $149.99. |
| 90 days | $110.18 | $168.61 | |
| 52 weeks | $106.69 | $184.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $154.98 | $157.55 | $152.49 | $155.91 | 413 899 |
| 2023-07-03 | $160.20 | $161.27 | $157.10 | $157.10 | 144 849 |
| 2023-06-30 | $159.50 | $162.32 | $157.18 | $159.79 | 431 954 |
| 2023-06-29 | $155.15 | $159.15 | $153.74 | $157.38 | 361 741 |
| 2023-06-28 | $152.82 | $155.50 | $151.51 | $154.61 | 333 941 |
| 2023-06-27 | $153.35 | $154.66 | $150.65 | $153.33 | 416 834 |
| 2023-06-26 | $149.34 | $155.14 | $148.76 | $152.88 | 569 911 |
| 2023-06-23 | $147.28 | $149.96 | $147.01 | $149.34 | 841 452 |
| 2023-06-22 | $153.54 | $154.48 | $149.11 | $151.80 | 520 949 |
| 2023-06-21 | $149.06 | $156.26 | $146.50 | $155.23 | 824 850 |
| 2023-06-20 | $142.99 | $151.10 | $141.46 | $150.82 | 878 500 |
| 2023-06-16 | $148.27 | $148.27 | $141.77 | $143.59 | 696 953 |
| 2023-06-15 | $138.25 | $148.71 | $138.17 | $147.05 | 682 803 |
| 2023-06-14 | $145.89 | $146.14 | $136.04 | $138.73 | 584 990 |
| 2023-06-13 | $141.93 | $147.46 | $141.08 | $145.20 | 998 551 |
| 2023-06-12 | $132.24 | $142.99 | $131.77 | $141.53 | 1 205 579 |
| 2023-06-09 | $132.70 | $132.64 | $129.11 | $131.49 | 629 802 |
| 2023-06-08 | $133.25 | $134.68 | $128.73 | $131.99 | 733 044 |
| 2023-06-07 | $125.99 | $133.54 | $124.78 | $132.91 | 1 077 712 |
| 2023-06-06 | $117.68 | $127.31 | $117.88 | $124.11 | 632 866 |
| 2023-06-05 | $121.75 | $122.60 | $117.52 | $119.16 | 355 110 |
| 2023-06-02 | $114.35 | $121.28 | $113.71 | $121.27 | 601 671 |
| 2023-06-01 | $108.77 | $112.44 | $106.69 | $111.47 | 583 919 |
| 2023-05-31 | $112.53 | $113.17 | $109.60 | $109.73 | 595 256 |
| 2023-05-30 | $112.27 | $115.80 | $111.35 | $113.13 | 351 726 |
