Canada Markets close in 3 hrs 35 mins

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
207.21-2.65 (-1.27%)
As of 12:17PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022211.54213.75206.22207.21207.21125,916
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
May 06, 2022180.19180.19167.51169.07169.07644,400
May 05, 2022183.08190.18176.26179.21179.21654,800
May 04, 2022174.44186.81172.68185.79185.79649,800
May 03, 2022166.57175.39166.43173.62173.62559,400
May 02, 2022168.62169.77161.43168.52168.52702,300
Apr 29, 2022159.92172.99157.92168.82168.821,158,500
Apr 28, 2022152.23158.41150.66155.33155.33497,200
Apr 27, 2022153.08155.85150.03151.96151.96392,800
Apr 26, 2022157.00157.82151.70152.48152.48256,000
Apr 25, 2022154.18157.96152.11157.71157.71389,300
Apr 22, 2022158.62162.93155.20156.67156.67387,800
Apr 21, 2022173.91175.40158.58159.19159.19578,700
Apr 20, 2022180.65182.03171.73172.11172.11450,500
Apr 19, 2022181.84184.79176.91179.03179.03360,300
Apr 18, 2022179.87184.14179.71183.25183.25485,700
Apr 14, 2022177.82179.69175.13179.02179.02340,200
Apr 13, 2022174.88177.74173.91177.38177.38212,000
Apr 12, 2022176.29180.95174.59174.85174.85518,600
Apr 11, 2022172.91174.78171.26173.15173.15538,100
Apr 08, 2022172.00174.37169.32174.14174.14466,900
Apr 07, 2022174.52175.39167.84170.80170.80547,400
Apr 06, 2022175.67179.30173.49175.73175.73531,600
Apr 05, 2022180.04181.70174.77178.82178.82454,800
Apr 04, 2022173.85179.77171.58179.73179.73550,100
Apr 01, 2022173.45176.84171.57174.56174.56516,700
Mar 31, 2022172.76177.70170.85171.77171.77536,000
Mar 30, 2022174.20177.86170.32173.40173.40712,100
Mar 29, 2022168.00175.70165.62174.74174.747,218,400
Mar 28, 2022176.86177.47160.01167.67167.673,032,400
Mar 25, 2022186.11186.72182.06186.47186.47470,600
Mar 24, 2022174.06186.48173.88186.18186.18729,700
Mar 23, 2022170.00173.99168.22172.94172.94301,300
Mar 22, 2022170.00173.96170.00171.24171.24256,000
Mar 21, 2022170.19173.75167.10169.81169.81230,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...