Canada markets closed

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.90+1.04 (+0.68%)
At close: 04:00PM EDT
153.90 +0.10 (+0.07%)
After hours: 04:04PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024153.42155.31152.20153.90153.90264,878
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
Mar 04, 2024147.47148.72141.05143.30143.30476,000
Mar 01, 2024144.27148.43142.63146.58146.58602,700
Feb 29, 2024150.53153.49141.29142.86142.861,192,300
Feb 28, 2024146.99157.27144.57147.68147.682,166,500
Feb 27, 2024130.31131.88127.04131.49131.49817,000
Feb 26, 2024125.60129.89125.60127.92127.92600,800
Feb 23, 2024126.44128.73124.41126.98126.98333,900
Feb 22, 2024126.26127.54125.23126.00126.00680,800
Feb 21, 2024125.25126.59124.00125.76125.76265,300
Feb 20, 2024129.40131.95124.79126.01126.01490,400
Feb 16, 2024131.58133.50130.80132.12132.12634,600
Feb 15, 2024127.91132.88127.91132.62132.62790,100
Feb 14, 2024124.04127.16122.04126.59126.59476,800
Feb 13, 2024121.07123.66120.19122.04122.04532,000
Feb 12, 2024122.22129.38122.22125.81125.81635,200
Feb 09, 2024119.31122.90117.40122.24122.24460,500
Feb 08, 2024116.58118.92115.45118.72118.72734,000
Feb 07, 2024119.43119.99116.65117.24117.24532,900
Feb 06, 2024116.55118.33115.00118.31118.31426,800
Feb 05, 2024118.26118.67114.27116.89116.89479,700
Feb 02, 2024120.14122.29118.33120.92120.92358,600
Feb 01, 2024118.81121.84116.30121.74121.74709,300
Jan 31, 2024121.20122.42116.50116.72116.72636,200
Jan 30, 2024117.72123.50117.72120.84120.841,790,500
Jan 29, 2024113.01119.62111.43119.52119.521,819,500
Jan 26, 2024119.54120.08110.18110.53110.531,807,400
Jan 25, 2024120.50121.67114.82119.55119.551,143,100
Jan 24, 2024130.46131.11118.69118.73118.73941,500
Jan 23, 2024131.83131.91125.50128.82128.82365,000
Jan 22, 2024126.87129.95126.17129.69129.69553,400
Jan 19, 2024130.68130.68123.03125.86125.86776,100
Jan 18, 2024127.63132.17127.01130.00130.00533,400
Jan 17, 2024125.00127.07124.01126.91126.91595,600
Jan 16, 2024131.29132.30127.32127.34127.34735,700
Jan 12, 2024136.04138.65132.28132.99132.99481,500
Jan 11, 2024128.03132.87126.41132.58132.58485,000
Jan 10, 2024129.56130.16126.75129.11129.11500,800
Jan 09, 2024130.60131.59126.93129.98129.98503,900
Jan 08, 2024132.48133.99129.04133.25133.25588,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...