Canada markets closed

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.27+1.70 (+1.07%)
At close: 04:00PM EDT
160.27 -1.00 (-0.62%)
After hours: 05:57PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 2024152.97154.42150.71152.95152.95259,200
Apr 23, 2024149.94154.37149.94153.52153.52331,700
Apr 22, 2024148.35151.85146.61149.59149.59259,300
Apr 19, 2024147.81150.01146.30148.04148.04404,500
Apr 18, 2024148.50152.88147.09148.57148.57446,300
Apr 17, 2024149.16149.16145.19147.59147.59451,100
Apr 16, 2024148.59150.64145.56148.16148.16505,200
Apr 15, 2024154.44155.59148.60150.10150.10518,200
Apr 12, 2024155.15156.98151.93154.31154.31391,000
Apr 11, 2024158.66158.66154.15155.48155.48510,600
Apr 10, 2024156.47159.20154.76159.05159.05547,500
Apr 09, 2024158.11164.22156.90162.44162.44694,600
Apr 08, 2024157.14158.56155.65157.68157.68356,700
Apr 05, 2024153.39156.91153.20155.63155.63409,900
Apr 04, 2024159.07160.99153.21153.31153.31428,000
Apr 03, 2024155.95158.81155.93157.01157.01529,100
Apr 02, 2024158.68159.21156.23156.83156.83412,300
Apr 01, 2024164.32165.14159.75159.97159.97506,500
Mar 28, 2024165.00168.61163.71164.72164.72540,200
Mar 27, 2024164.87167.10163.20165.31165.31513,500
Mar 26, 2024161.04164.12158.96163.05163.05475,800
Mar 25, 2024160.55162.26157.90159.50159.50509,700
Mar 22, 2024156.35160.57156.30159.42159.42705,200
Mar 21, 2024151.55157.78151.10157.40157.40577,000
Mar 20, 2024147.05151.09144.10151.06151.06657,600
Mar 19, 2024147.79152.07147.01148.87148.87686,100
Mar 18, 2024142.50145.87141.86143.80143.80285,300
Mar 15, 2024143.85145.30142.57142.77142.77579,600
Mar 14, 2024146.26146.93142.16144.03144.03340,700
Mar 13, 2024144.16147.94144.16146.26146.26477,600
Mar 12, 2024143.96144.57140.22144.32144.32297,400
Mar 11, 2024144.38148.28144.38145.00145.00578,000
Mar 08, 2024146.56148.95142.22143.42143.42418,200
Mar 07, 2024142.00144.66142.00144.61144.61565,100
Mar 06, 2024143.76144.41140.71141.25141.25440,400
Mar 05, 2024141.14144.85141.14142.15142.15397,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...