Chart Industries, Inc. (GTLS)
NYSE: GTLS · Real-Time Price · USD
122.78
-0.65 (-0.53%)
At close: Oct 30, 2024, 4:00 PM
120.51
-2.27 (-1.85%)
Pre-market: Oct 31, 2024, 6:04 AM EDT
Chart Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 123.20 | 127.04 | 122.73 | 122.78 | 122.78 | -0.53% | 464,979 |
Oct 29, 2024 | 122.83 | 125.37 | 122.25 | 123.43 | 123.43 | -0.42% | 469,331 |
Oct 28, 2024 | 124.95 | 126.75 | 123.92 | 123.95 | 123.95 | 0.22% | 459,637 |
Oct 25, 2024 | 123.94 | 125.52 | 122.50 | 123.68 | 123.68 | 0.86% | 411,461 |
Oct 24, 2024 | 121.19 | 123.24 | 119.41 | 122.62 | 122.62 | 1.67% | 1,224,320 |
Oct 23, 2024 | 121.58 | 122.83 | 119.11 | 120.61 | 120.61 | -1.38% | 478,044 |
Oct 22, 2024 | 125.38 | 126.62 | 122.29 | 122.30 | 122.30 | -2.72% | 581,595 |
Oct 21, 2024 | 125.88 | 126.48 | 123.50 | 125.72 | 125.72 | -0.23% | 547,212 |
Oct 18, 2024 | 127.47 | 127.51 | 124.52 | 126.01 | 126.01 | -0.60% | 378,184 |
Oct 17, 2024 | 127.35 | 128.56 | 124.01 | 126.77 | 126.77 | -0.06% | 469,770 |
Oct 16, 2024 | 125.36 | 128.50 | 125.17 | 126.84 | 126.84 | 1.83% | 505,562 |
Oct 15, 2024 | 127.10 | 128.32 | 124.51 | 124.56 | 124.56 | -2.23% | 525,515 |
Oct 14, 2024 | 126.30 | 127.58 | 125.30 | 127.40 | 127.40 | 0.09% | 404,482 |
Oct 11, 2024 | 124.71 | 129.27 | 124.71 | 127.28 | 127.28 | 2.04% | 679,318 |
Oct 10, 2024 | 124.14 | 125.02 | 122.00 | 124.74 | 124.74 | -1.28% | 542,486 |
Oct 9, 2024 | 123.55 | 127.49 | 123.50 | 126.36 | 126.36 | 1.88% | 584,345 |
Oct 8, 2024 | 125.45 | 125.49 | 123.38 | 124.03 | 124.03 | -1.55% | 514,690 |
Oct 7, 2024 | 123.03 | 126.26 | 122.21 | 125.98 | 125.98 | 1.75% | 539,607 |
Oct 4, 2024 | 123.22 | 124.36 | 120.87 | 123.81 | 123.81 | 3.21% | 828,895 |
Oct 3, 2024 | 117.97 | 120.07 | 116.36 | 119.96 | 119.96 | 0.13% | 1,122,248 |
Oct 2, 2024 | 119.62 | 120.94 | 117.71 | 119.80 | 119.80 | 0.13% | 511,873 |
Oct 1, 2024 | 122.30 | 122.56 | 118.47 | 119.65 | 119.65 | -3.62% | 645,047 |
Sep 30, 2024 | 124.64 | 126.65 | 122.59 | 124.14 | 124.14 | -1.24% | 723,354 |
Sep 27, 2024 | 126.71 | 128.72 | 125.11 | 125.70 | 125.70 | 1.18% | 479,756 |
Sep 26, 2024 | 125.29 | 126.48 | 122.03 | 124.23 | 124.23 | 1.17% | 642,027 |
Sep 25, 2024 | 125.12 | 125.39 | 121.96 | 122.79 | 122.79 | -1.39% | 474,078 |
Sep 24, 2024 | 127.34 | 128.42 | 124.05 | 124.52 | 124.52 | -0.38% | 559,298 |
Sep 23, 2024 | 123.31 | 125.35 | 122.89 | 124.99 | 124.99 | 2.09% | 644,835 |
Sep 20, 2024 | 123.54 | 124.34 | 121.79 | 122.43 | 122.43 | -1.51% | 1,134,738 |
Sep 19, 2024 | 125.63 | 126.72 | 122.63 | 124.31 | 124.31 | 2.23% | 918,366 |
Sep 18, 2024 | 120.56 | 125.97 | 119.27 | 121.60 | 121.60 | 1.53% | 728,593 |
Sep 17, 2024 | 119.13 | 122.77 | 118.16 | 119.77 | 119.77 | 2.11% | 815,779 |
Sep 16, 2024 | 119.20 | 119.20 | 114.00 | 117.29 | 117.29 | 2.01% | 760,700 |
Sep 13, 2024 | 113.58 | 115.34 | 111.98 | 114.98 | 114.98 | 3.01% | 949,808 |
Sep 12, 2024 | 111.19 | 114.49 | 108.77 | 111.62 | 111.62 | 1.22% | 721,092 |
Sep 11, 2024 | 106.55 | 110.80 | 101.60 | 110.28 | 110.28 | 3.23% | 1,096,677 |
Sep 10, 2024 | 110.22 | 110.22 | 104.33 | 106.83 | 106.83 | -2.96% | 1,634,351 |
Sep 9, 2024 | 112.26 | 112.86 | 108.79 | 110.09 | 110.09 | -1.76% | 819,871 |
Sep 6, 2024 | 113.07 | 115.25 | 111.10 | 112.06 | 112.06 | -0.90% | 822,397 |
Sep 5, 2024 | 114.00 | 115.65 | 112.05 | 113.08 | 113.08 | 0.18% | 906,055 |
Sep 4, 2024 | 113.23 | 115.50 | 110.52 | 112.88 | 112.88 | -1.03% | 784,289 |
Sep 3, 2024 | 121.32 | 121.44 | 112.95 | 114.05 | 114.05 | -6.82% | 861,305 |
Aug 30, 2024 | 124.99 | 125.23 | 120.77 | 122.40 | 122.40 | -1.33% | 524,694 |
Aug 29, 2024 | 122.96 | 127.37 | 121.97 | 124.05 | 124.05 | 2.75% | 532,228 |
Aug 28, 2024 | 125.21 | 125.54 | 119.75 | 120.73 | 120.73 | -4.21% | 520,306 |
Aug 27, 2024 | 125.99 | 126.98 | 124.68 | 126.04 | 126.04 | -0.43% | 530,337 |
Aug 26, 2024 | 125.82 | 130.70 | 125.41 | 126.59 | 126.59 | 2.42% | 761,606 |
Aug 23, 2024 | 118.19 | 123.78 | 117.86 | 123.60 | 123.60 | 5.88% | 493,180 |
Aug 22, 2024 | 118.97 | 119.99 | 116.07 | 116.74 | 116.74 | -1.87% | 503,238 |
Aug 21, 2024 | 117.67 | 119.56 | 116.52 | 118.97 | 118.97 | 2.14% | 706,901 |
Aug 20, 2024 | 118.60 | 118.75 | 113.54 | 116.48 | 116.48 | -2.13% | 614,345 |
Aug 19, 2024 | 116.44 | 119.03 | 115.91 | 119.01 | 119.01 | 3.14% | 612,668 |
Aug 16, 2024 | 113.75 | 116.50 | 113.75 | 115.39 | 115.39 | 1.22% | 439,996 |
Aug 15, 2024 | 114.78 | 116.52 | 113.08 | 114.00 | 114.00 | 3.15% | 656,258 |
Aug 14, 2024 | 112.79 | 112.92 | 108.80 | 110.52 | 110.52 | -0.65% | 697,357 |
Aug 13, 2024 | 110.72 | 111.37 | 106.88 | 111.24 | 111.24 | 1.55% | 908,945 |
Aug 12, 2024 | 112.50 | 114.18 | 108.89 | 109.54 | 109.54 | -2.04% | 684,981 |
Aug 9, 2024 | 119.21 | 119.21 | 110.63 | 111.82 | 111.82 | -6.25% | 1,086,504 |
Aug 8, 2024 | 115.27 | 120.04 | 113.50 | 119.27 | 119.27 | 5.54% | 812,378 |
Aug 7, 2024 | 124.21 | 125.65 | 112.85 | 113.01 | 113.01 | -7.47% | 1,164,390 |
Aug 6, 2024 | 116.43 | 125.54 | 116.26 | 122.13 | 122.13 | 5.36% | 1,339,035 |
Aug 5, 2024 | 117.07 | 121.73 | 112.83 | 115.92 | 115.92 | -8.01% | 1,814,851 |
Aug 2, 2024 | 132.00 | 132.51 | 120.30 | 126.01 | 126.01 | -18.10% | 2,100,275 |
Aug 1, 2024 | 159.78 | 162.28 | 151.64 | 153.85 | 153.85 | -4.49% | 558,608 |
Jul 31, 2024 | 160.12 | 166.90 | 158.39 | 161.08 | 161.08 | 1.31% | 383,210 |
Jul 30, 2024 | 158.66 | 161.08 | 158.66 | 158.99 | 158.99 | 0.46% | 381,647 |
Jul 29, 2024 | 161.50 | 163.40 | 156.37 | 158.26 | 158.26 | -1.87% | 346,674 |
Jul 26, 2024 | 162.83 | 166.13 | 160.62 | 161.27 | 161.27 | 1.07% | 367,976 |
Jul 25, 2024 | 161.47 | 164.25 | 157.86 | 159.57 | 159.57 | -0.77% | 672,406 |
Jul 24, 2024 | 167.63 | 169.94 | 160.79 | 160.81 | 160.81 | -4.84% | 387,232 |
Jul 23, 2024 | 165.05 | 169.45 | 164.31 | 168.99 | 168.99 | 1.86% | 428,360 |
Jul 22, 2024 | 165.64 | 166.49 | 161.99 | 165.91 | 165.91 | 1.75% | 405,201 |
Jul 19, 2024 | 163.36 | 164.53 | 161.37 | 163.06 | 163.06 | 0.05% | 362,468 |
Jul 18, 2024 | 164.47 | 167.70 | 160.62 | 162.98 | 162.98 | -1.75% | 393,466 |
Jul 17, 2024 | 167.39 | 171.68 | 164.66 | 165.88 | 165.88 | -1.47% | 667,794 |
Jul 16, 2024 | 161.76 | 169.58 | 161.76 | 168.35 | 168.35 | 4.50% | 764,917 |
Jul 15, 2024 | 157.16 | 162.09 | 155.01 | 161.10 | 161.10 | 3.62% | 569,417 |
Jul 12, 2024 | 154.35 | 157.85 | 153.54 | 155.47 | 155.47 | 2.67% | 494,676 |
Jul 11, 2024 | 143.89 | 152.42 | 143.77 | 151.42 | 151.42 | 7.86% | 811,232 |
Jul 10, 2024 | 135.76 | 141.41 | 135.76 | 140.39 | 140.39 | 3.98% | 523,084 |
Jul 9, 2024 | 138.15 | 139.09 | 135.00 | 135.02 | 135.02 | -3.02% | 641,434 |
Jul 8, 2024 | 143.70 | 144.08 | 138.04 | 139.23 | 139.23 | -2.37% | 391,284 |
Jul 5, 2024 | 144.53 | 145.25 | 142.21 | 142.61 | 142.61 | -1.70% | 248,602 |
Jul 3, 2024 | 143.32 | 145.50 | 141.69 | 145.08 | 145.08 | 1.86% | 217,588 |
Jul 2, 2024 | 140.66 | 143.04 | 140.62 | 142.43 | 142.43 | 1.68% | 384,698 |
Jul 1, 2024 | 144.45 | 145.47 | 139.00 | 140.07 | 140.07 | -2.96% | 417,116 |
Jun 28, 2024 | 146.18 | 149.43 | 141.78 | 144.34 | 144.34 | 0.61% | 1,473,540 |
Jun 27, 2024 | 140.52 | 143.56 | 137.89 | 143.46 | 143.46 | 2.33% | 424,955 |
Jun 26, 2024 | 143.12 | 143.44 | 139.60 | 140.19 | 140.19 | -2.62% | 366,604 |
Jun 25, 2024 | 148.04 | 149.64 | 143.51 | 143.96 | 143.96 | -2.92% | 372,672 |
Jun 24, 2024 | 145.00 | 150.40 | 144.38 | 148.29 | 148.29 | 5.31% | 475,972 |
Jun 21, 2024 | 143.01 | 143.01 | 139.19 | 140.81 | 140.81 | -1.61% | 484,289 |
Jun 20, 2024 | 141.82 | 145.37 | 141.32 | 143.12 | 143.12 | 0.52% | 329,864 |
Jun 18, 2024 | 141.85 | 143.24 | 139.80 | 142.38 | 142.38 | -0.06% | 312,451 |
Jun 17, 2024 | 140.00 | 143.33 | 138.81 | 142.46 | 142.46 | 1.29% | 497,610 |
Jun 14, 2024 | 143.00 | 144.36 | 139.36 | 140.64 | 140.64 | -2.31% | 358,275 |
Jun 13, 2024 | 145.92 | 146.37 | 142.23 | 143.97 | 143.97 | -1.67% | 219,404 |
Jun 12, 2024 | 147.71 | 151.06 | 146.35 | 146.42 | 146.42 | 1.96% | 305,496 |
Jun 11, 2024 | 144.76 | 144.81 | 143.03 | 143.61 | 143.61 | -1.74% | 283,962 |
Jun 10, 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 146.16 | 0.52% | 291,579 |