Canada markets open in 43 minutes

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.77+2.48 (+2.11%)
At close: 04:00PM EDT
121.78 +2.01 (+1.68%)
Pre-Market: 08:32AM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 2024119.13122.77118.16119.77119.77815,800
Sept 16, 2024119.20119.20114.00117.29117.29760,700
Sept 13, 2024113.58115.34111.98114.98114.98949,800
Sept 12, 2024111.19114.49108.77111.62111.62721,100
Sept 11, 2024106.55110.80101.60110.28110.281,096,600
Sept 10, 2024110.22110.22104.33106.83106.831,634,300
Sept 09, 2024112.26112.86108.79110.09110.09819,900
Sept 06, 2024113.07115.25111.10112.06112.06822,400
Sept 05, 2024114.00115.65112.05113.08113.08906,100
Sept 04, 2024113.23115.50110.52112.88112.88784,300
Sept 03, 2024121.32121.44112.95114.05114.05861,300
Aug 30, 2024124.99125.23120.77122.40122.40524,700
Aug 29, 2024122.96127.37121.97124.05124.05532,200
Aug 28, 2024125.21125.54119.75120.73120.73520,300
Aug 27, 2024125.99126.98124.68126.04126.04530,300
Aug 26, 2024125.82130.70125.41126.59126.59761,600
Aug 23, 2024118.19123.78117.86123.60123.60493,100
Aug 22, 2024118.97119.99116.07116.74116.74503,200
Aug 21, 2024117.67119.56116.52118.97118.97706,800
Aug 20, 2024118.60118.75113.54116.48116.48614,300
Aug 19, 2024116.44119.03115.91119.01119.01612,700
Aug 16, 2024113.75116.50113.75115.39115.39440,000
Aug 15, 2024114.78116.52113.08114.00114.00656,200
Aug 14, 2024112.79112.92108.80110.52110.52697,200
Aug 13, 2024110.72111.37106.88111.24111.24908,900
Aug 12, 2024112.50114.18108.89109.54109.54685,000
Aug 09, 2024119.21119.21110.63111.82111.821,086,500
Aug 08, 2024115.27120.04113.50119.27119.27812,400
Aug 07, 2024124.21125.65112.85113.01113.011,164,400
Aug 06, 2024116.43125.54116.26122.13122.131,339,000
Aug 05, 2024117.07121.73112.83115.92115.921,814,800
Aug 02, 2024132.00132.51120.30126.01126.012,100,100
Aug 01, 2024159.78162.28151.64153.85153.85558,600
Jul 31, 2024160.12166.90158.39161.08161.08383,200
Jul 30, 2024158.66161.08158.66158.99158.99381,600
Jul 29, 2024161.50163.40156.37158.26158.26346,700
Jul 26, 2024162.83166.13160.62161.27161.27368,000
Jul 25, 2024161.47164.25157.86159.57159.57672,400
Jul 24, 2024167.63169.94160.79160.81160.81387,200
Jul 23, 2024165.05169.45164.31168.99168.99428,400
Jul 22, 2024165.64166.49161.99165.91165.91405,200
Jul 19, 2024163.36164.53161.37163.06163.06362,500
Jul 18, 2024164.47167.70160.62162.98162.98393,500
Jul 17, 2024167.39171.68164.66165.88165.88667,800
Jul 16, 2024161.76169.58161.76168.35168.35764,900
Jul 15, 2024157.16162.09155.01161.10161.10569,400
Jul 12, 2024154.35157.85153.54155.47155.47494,700
Jul 11, 2024143.89152.42143.77151.42151.42811,200
Jul 10, 2024135.76141.41135.76140.39140.39523,100
Jul 09, 2024138.15139.09135.00135.02135.02641,300
Jul 08, 2024143.70144.08138.04139.23139.23391,300
Jul 05, 2024144.53145.25142.21142.61142.61248,600
Jul 03, 2024143.32145.50141.69145.08145.08217,600
Jul 02, 2024140.66143.04140.62142.43142.43384,700
Jul 01, 2024144.45145.47139.00140.07140.07417,100
Jun 28, 2024146.18149.43141.78144.34144.341,473,500
Jun 27, 2024140.52143.56137.89143.46143.46425,000
Jun 26, 2024143.12143.44139.60140.19140.19366,400
Jun 25, 2024148.04149.64143.51143.96143.96372,700
Jun 24, 2024145.00150.40144.38148.29148.29476,000
Jun 21, 2024143.01143.01139.19140.81140.81484,300
Jun 20, 2024141.82145.37141.32143.12143.12329,900
Jun 18, 2024141.85143.24139.80142.38142.38312,500
Jun 17, 2024140.00143.33138.81142.46142.46497,600
Jun 14, 2024143.00144.36139.36140.64140.64358,300
Jun 13, 2024145.92146.37142.23143.97143.97219,400
Jun 12, 2024147.71151.06146.35146.42146.42305,500
Jun 11, 2024144.76144.81143.03143.61143.61284,000
Jun 10, 2024143.76147.00143.30146.16146.16291,600
Jun 07, 2024144.76146.38143.01145.40145.40328,400
Jun 06, 2024149.17149.39145.00146.08146.08195,500
Jun 05, 2024146.61149.41145.00149.35149.35235,700
Jun 04, 2024147.98149.59145.32146.10146.10476,900
Jun 03, 2024158.52159.03147.18149.44149.44467,600
May 31, 2024155.91158.40153.14157.03157.03431,000
May 30, 2024153.42155.33152.19153.90153.90264,900
May 29, 2024152.83153.83150.38152.86152.86378,700
May 28, 2024151.52155.29151.25155.18155.18381,400
May 24, 2024153.03153.06150.24150.82150.82259,300
May 23, 2024156.36156.36151.06152.17152.17340,500
May 22, 2024157.48161.03154.59156.31156.31432,300
May 21, 2024154.36158.23154.27158.22158.22272,600
May 20, 2024154.32156.24150.66156.02156.02398,800
May 17, 2024155.67155.67152.89154.00154.00505,300
May 16, 2024155.70156.15153.28154.00154.00460,600
May 15, 2024162.39162.53155.93156.00156.00623,000
May 14, 2024156.16161.30154.25160.71160.711,394,100
May 13, 2024156.68157.29152.96153.15153.15500,300
May 10, 2024156.08156.50151.03151.30151.30550,500
May 09, 2024156.88157.15154.47154.99154.99407,100
May 08, 2024158.88160.44154.81156.90156.90623,900
May 07, 2024159.53164.74158.61160.65160.65794,400
May 06, 2024156.65161.18153.91158.00158.00723,200
May 03, 2024150.86159.40149.76155.00155.001,112,500
May 02, 2024145.83146.50142.63145.00145.00783,600
May 01, 2024143.74149.25143.25144.99144.99618,700
Apr 30, 2024146.80147.80143.49144.06144.06747,400
Apr 29, 2024150.52152.36147.80148.50148.50678,200
Apr 26, 2024152.03153.28149.75150.00150.00733,100
Apr 25, 2024151.61154.00146.06152.00152.00771,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...