Canada markets close in 4 hours 14 minutes

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.37-4.47 (-2.38%)
As of 11:45AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022184.58185.81178.35183.37183.37160,153
Sept 28, 2022180.27189.39177.43187.84187.84378,900
Sept 27, 2022180.16184.00177.21179.35179.35324,700
Sept 26, 2022174.37180.14172.52176.90176.90341,300
Sept 23, 2022186.73186.73174.38176.07176.07574,600
Sept 22, 2022196.46197.25187.35189.68189.68380,900
Sept 21, 2022197.63204.55195.92197.82197.82250,400
Sept 20, 2022205.04205.05194.55195.67195.67266,900
Sept 19, 2022197.94205.85197.77205.65205.65248,600
Sept 16, 2022204.05208.30198.70201.34201.34617,000
Sept 15, 2022218.59218.95206.91208.74208.74680,200
Sept 14, 2022196.68207.30194.62206.36206.36360,500
Sept 13, 2022193.99200.00193.27196.26196.26198,100
Sept 12, 2022203.00203.72198.41200.77200.77316,500
Sept 09, 2022201.70203.42197.35200.78200.78252,600
Sept 08, 2022192.62200.72192.08200.48200.48325,400
Sept 07, 2022183.94196.75183.94196.21196.21504,800
Sept 06, 2022183.82186.52179.92186.00186.00238,600
Sept 02, 2022187.43190.34180.52182.45182.45260,900
Sept 01, 2022191.29191.29182.96184.94184.94346,600
Aug 31, 2022191.22195.38189.19193.86193.86216,600
Aug 30, 2022196.41197.37189.70191.95191.95248,500
Aug 29, 2022193.56197.37191.00194.59194.59237,600
Aug 26, 2022203.29205.00194.52195.35195.35239,500
Aug 25, 2022205.83207.35199.96203.30203.30337,800
Aug 24, 2022200.00204.80199.31202.95202.95191,800
Aug 23, 2022195.71202.62195.71200.00200.00315,400
Aug 22, 2022191.05193.44189.75193.11193.11254,800
Aug 19, 2022196.45196.75191.10196.23196.23295,400
Aug 18, 2022196.59200.02193.48197.75197.75361,400
Aug 17, 2022204.97205.74195.81195.87195.87434,000
Aug 16, 2022204.50208.20200.58208.14208.14366,500
Aug 15, 2022201.28206.04199.52205.00205.00271,800
Aug 12, 2022203.00204.88199.42202.61202.61620,100
Aug 11, 2022211.54214.14202.90203.31203.31434,200
Aug 10, 2022205.52211.45203.05209.86209.86421,100
Aug 09, 2022202.71204.56199.21200.68200.68313,700
Aug 08, 2022203.02206.92202.20203.20203.20362,500
Aug 05, 2022193.01204.97193.01201.92201.92446,200
Aug 04, 2022190.00199.86189.72195.73195.73411,200
Aug 03, 2022192.87192.87186.46189.00189.00354,500
Aug 02, 2022191.38198.25187.01193.07193.07475,100
Aug 01, 2022196.54196.54186.15189.86189.86632,700
Jul 29, 2022178.94199.17175.62195.09195.09879,700
Jul 28, 2022176.57182.79175.21179.20179.20396,200
Jul 27, 2022168.48170.10164.33169.37169.37319,000
Jul 26, 2022166.48167.50162.40166.58166.58234,900
Jul 25, 2022163.56166.69159.01166.47166.47255,800
Jul 22, 2022167.54167.78161.18163.08163.08251,700
Jul 21, 2022160.75168.17160.75167.51167.51658,100
Jul 20, 2022155.68164.31153.70162.98162.98565,300
Jul 19, 2022148.33156.19147.78155.98155.98334,200
Jul 18, 2022152.44156.33146.54146.81146.81610,900
Jul 15, 2022151.78151.78145.00148.51148.51467,000
Jul 14, 2022155.70157.46145.70149.37149.37400,400
Jul 13, 2022156.46163.54154.90160.51160.51252,100
Jul 12, 2022162.59163.50157.92159.02159.02314,900
Jul 11, 2022167.35167.35163.90164.01164.01268,500
Jul 08, 2022161.68169.85159.67169.55169.55344,900
Jul 07, 2022157.00163.87156.54161.83161.83411,600
Jul 06, 2022156.68159.04150.51153.30153.30296,200
Jul 05, 2022154.46157.57148.53157.42157.42454,300
Jul 01, 2022165.41166.87150.57157.56157.56574,500
Jun 30, 2022156.40168.03156.40167.38167.38523,000
Jun 29, 2022163.60163.60157.23160.05160.05205,300
Jun 28, 2022169.12171.15161.63162.31162.31253,400
Jun 27, 2022167.23167.87161.04166.13166.13344,300
Jun 24, 2022153.00164.79152.26164.18164.18944,700
Jun 23, 2022159.41161.25149.58151.32151.32878,400
Jun 22, 2022161.20162.78155.00157.25157.25410,500
Jun 21, 2022164.91167.79162.04162.24162.24310,900
Jun 17, 2022162.50165.33159.62162.50162.50734,100
Jun 16, 2022162.30165.00157.43158.91158.91334,100
Jun 15, 2022165.39166.86161.15165.93165.93310,700
Jun 14, 2022164.26167.20160.44163.58163.58360,000
Jun 13, 2022171.13171.77161.91163.27163.27303,900
Jun 10, 2022178.26181.92171.02177.77177.77483,100
Jun 09, 2022184.31186.97177.43178.33178.33360,700
Jun 08, 2022186.08192.93185.81186.46186.46259,000
Jun 07, 2022184.90192.00183.73191.77191.77241,100
Jun 06, 2022188.48191.44184.61187.88187.88296,100
Jun 03, 2022181.55187.44181.55184.57184.57258,800
Jun 02, 2022177.54184.68177.54183.94183.94290,200
Jun 01, 2022177.76179.78173.94177.58177.58303,700
May 31, 2022184.95184.95173.82175.88175.88495,900
May 27, 2022178.82184.64176.67184.57184.57512,800
May 26, 2022177.15181.86174.54177.53177.53320,500
May 25, 2022174.13175.87170.71174.98174.98342,800
May 24, 2022173.58175.56168.83175.20175.20394,300
May 23, 2022173.08179.57172.00177.47177.47312,100
May 20, 2022174.23174.23166.52171.53171.53312,500
May 19, 2022168.44176.63168.44172.38172.38353,700
May 18, 2022176.78178.62169.42171.17171.17320,900
May 17, 2022173.25178.06169.49177.97177.97365,100
May 16, 2022166.55169.02164.46166.21166.21211,300
May 13, 2022163.70169.84163.70168.39168.39389,100
May 12, 2022159.16163.38156.74161.01161.01409,100
May 11, 2022165.36170.03160.21160.46160.46352,100
May 10, 2022164.90167.22158.66165.61165.61425,900
May 09, 2022165.28167.81161.31162.65162.65562,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...