Chart Industries IN (NY: GTLS )

120.72 -2.06 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 146.80 147.80 143.49 144.06 747,425 -4.44(-2.99%)
Apr 29, 2024 150.52 152.36 147.80 148.50 678,201 -1.50(-1.00%)
Apr 26, 2024 152.03 153.28 149.75 150.00 733,143 -2.00(-1.32%)
Apr 25, 2024 151.61 154.00 146.06 152.00 771,368 -0.95(-0.62%)
Apr 24, 2024 152.97 154.42 150.71 152.95 259,204 -0.57(-0.37%)
Apr 23, 2024 149.94 154.37 149.94 153.52 331,727 +3.93(+2.63%)
Apr 22, 2024 148.35 151.84 146.61 149.59 259,334 +1.55(+1.05%)
Apr 19, 2024 147.81 150.00 146.30 148.04 404,451 -0.53(-0.36%)
Apr 18, 2024 148.50 152.88 147.09 148.57 446,329 +0.98(+0.66%)
Apr 17, 2024 149.16 149.16 145.19 147.59 451,108 -0.57(-0.38%)
Apr 16, 2024 148.59 150.64 145.56 148.16 505,181 -1.94(-1.29%)
Apr 15, 2024 154.44 155.59 148.60 150.10 518,262 -4.21(-2.73%)
Apr 12, 2024 155.15 156.98 151.93 154.31 391,019 -1.17(-0.75%)
Apr 11, 2024 158.66 158.66 154.15 155.48 510,781 -3.57(-2.24%)
Apr 10, 2024 156.47 159.20 154.75 159.05 547,483 -3.39(-2.09%)
Apr 09, 2024 158.11 164.22 156.90 162.44 694,587 +4.76(+3.02%)
Apr 08, 2024 157.14 158.56 155.65 157.68 356,695 +2.05(+1.32%)
Apr 05, 2024 153.39 156.91 153.20 155.63 409,873 +2.32(+1.51%)
Apr 04, 2024 159.07 160.99 153.21 153.31 427,964 -3.70(-2.36%)
Apr 03, 2024 155.95 158.81 155.93 157.01 529,053 +0.18(+0.11%)
Apr 02, 2024 158.68 159.21 156.23 156.83 411,305 -3.14(-1.96%)
Apr 01, 2024 164.32 165.13 159.75 159.97 556,515 -4.75(-2.88%)
Mar 28, 2024 165.00 164.51 163.71 164.72 540,251 -0.59(-0.36%)
Mar 27, 2024 164.87 167.10 163.20 165.31 530,551 +2.26(+1.39%)
Mar 26, 2024 161.04 164.12 158.96 163.05 475,949 +3.55(+2.23%)
Mar 25, 2024 160.55 162.26 157.90 159.50 509,679 +0.08(+0.05%)
Mar 22, 2024 156.35 160.56 156.30 159.42 705,227 +2.02(+1.28%)
Mar 21, 2024 151.55 157.78 151.10 157.40 577,103 +6.34(+4.20%)
Mar 20, 2024 147.05 151.09 144.10 151.06 657,651 +2.19(+1.47%)
Mar 19, 2024 147.79 152.07 147.01 148.87 686,116 +5.07(+3.53%)
Mar 18, 2024 142.50 145.87 141.86 143.80 285,268 +1.03(+0.72%)
Mar 15, 2024 143.85 145.30 142.57 142.77 579,561 -1.26(-0.87%)
Mar 14, 2024 146.26 146.93 142.16 144.03 340,670 -2.23(-1.52%)
Mar 13, 2024 144.16 147.94 144.16 146.26 477,622 +1.94(+1.34%)
Mar 12, 2024 143.96 144.57 140.22 144.32 297,447 -0.68(-0.47%)
Mar 11, 2024 144.38 148.28 144.38 145.00 578,010 +1.58(+1.10%)
Mar 08, 2024 146.56 148.94 142.22 143.42 418,177 -1.19(-0.82%)
Mar 07, 2024 142.00 144.66 142.00 144.61 564,015 +3.36(+2.38%)
Mar 06, 2024 143.76 144.41 140.71 141.25 440,416 -0.90(-0.63%)
Mar 05, 2024 141.14 144.85 141.14 142.15 397,507 -1.15(-0.80%)
Mar 04, 2024 147.47 148.72 141.05 143.30 475,955 -3.28(-2.24%)
Mar 01, 2024 144.27 148.43 142.63 146.58 602,747 +3.72(+2.60%)
Feb 29, 2024 150.53 153.49 141.29 142.86 1,191,812 -4.82(-3.26%)
Feb 28, 2024 146.99 157.27 144.57 147.68 2,166,515 +16.19(+12.31%)
Feb 27, 2024 130.31 131.88 127.04 131.49 816,968 +3.57(+2.79%)
Feb 26, 2024 125.60 129.89 125.60 127.92 600,805 +0.94(+0.74%)
Feb 23, 2024 126.44 128.73 124.41 126.98 333,876 +0.98(+0.78%)
Feb 22, 2024 126.26 127.53 125.23 126.00 680,806 +0.24(+0.19%)
Feb 21, 2024 125.25 126.58 124.00 125.76 265,287 -0.25(-0.20%)
Feb 20, 2024 129.40 131.95 124.79 126.01 490,410 -6.11(-4.62%)
Feb 16, 2024 131.58 133.50 130.80 132.12 634,581 -0.50(-0.38%)
Feb 15, 2024 127.91 132.88 127.91 132.62 790,094 +6.03(+4.76%)
Feb 14, 2024 124.04 127.16 122.03 126.59 476,778 +4.55(+3.73%)
Feb 13, 2024 121.07 123.66 120.19 122.04 531,982 -3.77(-3.00%)
Feb 12, 2024 122.22 129.38 122.22 125.81 635,194 +3.57(+2.92%)
Feb 09, 2024 119.31 122.90 117.40 122.24 460,501 +3.52(+2.96%)
Feb 08, 2024 116.58 118.92 115.45 118.72 746,316 +1.48(+1.26%)
Feb 07, 2024 119.43 119.99 116.65 117.24 532,934 -1.07(-0.90%)
Feb 06, 2024 116.55 118.33 115.00 118.31 426,788 +1.42(+1.21%)
Feb 05, 2024 118.26 118.67 114.27 116.89 479,668 -4.03(-3.33%)
Feb 02, 2024 120.14 122.29 118.33 120.92 358,624 -0.82(-0.67%)
Feb 01, 2024 118.81 121.84 116.30 121.74 709,294 +5.02(+4.30%)
Jan 31, 2024 121.20 122.42 116.50 116.72 636,221 -4.12(-3.41%)
Jan 30, 2024 117.72 123.50 117.72 120.84 1,790,522 +1.32(+1.10%)
Jan 29, 2024 113.01 119.62 111.43 119.52 1,819,514 +8.99(+8.13%)
Jan 26, 2024 119.54 120.08 110.18 110.53 1,807,429 -9.02(-7.54%)
Jan 25, 2024 120.50 121.67 114.82 119.55 1,160,080 +0.82(+0.69%)
Jan 24, 2024 130.46 131.11 118.69 118.73 941,527 -10.09(-7.83%)
Jan 23, 2024 131.83 131.91 125.50 128.82 366,524 -0.87(-0.67%)
Jan 22, 2024 126.87 129.95 126.17 129.69 553,489 +3.83(+3.04%)
Jan 19, 2024 130.68 130.68 123.03 125.86 776,136 -4.14(-3.18%)
Jan 18, 2024 127.63 132.16 127.01 130.00 533,420 +3.09(+2.43%)
Jan 17, 2024 125.00 127.08 124.01 126.91 636,470 -0.43(-0.34%)
Jan 16, 2024 131.29 132.30 127.32 127.34 735,735 -5.65(-4.25%)
Jan 12, 2024 136.04 138.65 132.28 132.99 481,450 +0.41(+0.31%)
Jan 11, 2024 128.03 132.87 126.41 132.58 485,015 +3.47(+2.69%)
Jan 10, 2024 129.56 130.16 126.75 129.11 500,759 -0.87(-0.67%)
Jan 09, 2024 130.60 131.59 126.93 129.98 503,857 -3.27(-2.45%)
Jan 08, 2024 132.48 133.99 129.04 133.25 588,094 +0.12(+0.09%)
Jan 05, 2024 131.89 134.98 130.76 133.13 433,725 +0.06(+0.05%)
Jan 04, 2024 134.00 138.80 132.30 133.07 501,968 +1.45(+1.10%)
Jan 03, 2024 133.09 133.65 129.75 131.62 503,172 -3.60(-2.66%)
Jan 02, 2024 135.65 138.44 134.48 135.22 323,203 -1.11(-0.81%)
Dec 29, 2023 138.93 139.43 136.20 136.33 413,705 -3.07(-2.20%)
Dec 28, 2023 138.45 142.20 137.83 139.40 516,912 +0.24(+0.17%)
Dec 27, 2023 138.49 140.55 137.92 139.16 350,282 +1.22(+0.88%)
Dec 26, 2023 134.91 138.95 134.91 137.94 279,023 +3.60(+2.68%)
Dec 22, 2023 135.00 137.28 134.00 134.34 344,153 -0.85(-0.63%)
Dec 21, 2023 131.00 136.66 130.65 135.19 756,510 +5.25(+4.04%)
Dec 20, 2023 130.80 135.40 129.84 129.94 757,408 -2.27(-1.72%)
Dec 19, 2023 131.59 133.21 130.22 132.21 534,398 +2.05(+1.57%)
Dec 18, 2023 131.69 133.96 129.20 130.16 580,590 +0.23(+0.18%)
Dec 15, 2023 132.05 133.51 128.38 129.93 1,280,863 -1.36(-1.04%)
Dec 14, 2023 130.20 137.75 129.95 131.29 1,352,763 +5.20(+4.12%)
Dec 13, 2023 121.53 126.47 116.83 126.09 1,767,173 +4.11(+3.37%)
Dec 12, 2023 125.89 125.92 121.09 121.98 811,579 -4.65(-3.67%)
Dec 11, 2023 123.34 127.44 122.69 126.63 522,170 +3.00(+2.43%)
Dec 08, 2023 124.26 126.16 121.29 123.63 404,690 -0.78(-0.63%)
Dec 07, 2023 122.00 125.80 121.54 124.41 1,040,523 +2.67(+2.19%)
Dec 06, 2023 127.68 129.31 121.69 121.74 511,393 -4.09(-3.25%)
Dec 05, 2023 131.64 131.64 125.04 125.83 738,972 -6.82(-5.14%)
Dec 04, 2023 133.64 137.02 132.04 132.65 531,237 -2.19(-1.62%)
Dec 01, 2023 129.67 135.14 129.33 134.84 696,820 +4.81(+3.70%)
Nov 30, 2023 127.69 132.24 125.89 130.03 720,730 +3.46(+2.73%)
Nov 29, 2023 127.15 128.91 126.00 126.57 633,743 +1.17(+0.93%)
Nov 28, 2023 130.00 130.82 125.00 125.40 754,277 -6.24(-4.74%)
Nov 27, 2023 132.62 133.99 130.33 131.64 741,157 -2.10(-1.57%)
Nov 24, 2023 132.42 135.35 131.59 133.74 326,941 +0.99(+0.75%)
Nov 22, 2023 129.76 132.81 127.49 132.75 579,049 +4.10(+3.19%)
Nov 21, 2023 126.26 130.06 124.86 128.65 632,948 +1.37(+1.08%)
Nov 20, 2023 126.12 128.84 124.97 127.28 473,823 +1.59(+1.27%)
Nov 17, 2023 123.58 125.72 122.61 125.69 694,843 +4.20(+3.46%)
Nov 16, 2023 124.61 125.37 119.91 121.49 444,485 -4.44(-3.53%)
Nov 15, 2023 124.89 129.85 124.89 125.93 876,084 +1.38(+1.11%)
Nov 14, 2023 118.71 126.11 118.71 124.55 770,610 +10.15(+8.87%)
Nov 13, 2023 114.25 116.81 113.99 114.40 1,393,740 -0.61(-0.53%)
Nov 10, 2023 117.04 117.52 112.65 115.01 735,288 -1.30(-1.12%)
Nov 09, 2023 120.17 120.17 114.98 116.31 466,734 -2.04(-1.72%)
Nov 08, 2023 116.61 119.15 115.74 118.35 460,420 +1.40(+1.20%)
Nov 07, 2023 118.50 119.00 114.88 116.95 582,720 -2.91(-2.43%)
Nov 06, 2023 123.31 123.70 119.23 119.86 410,182 -2.64(-2.16%)
Nov 03, 2023 124.99 128.45 121.78 122.50 705,368 +0.17(+0.14%)
Nov 02, 2023 119.99 122.61 117.56 122.33 773,478 +7.49(+6.52%)
Nov 01, 2023 114.84 117.57 111.83 114.84 923,961 -1.39(-1.20%)
Oct 31, 2023 123.83 123.83 115.27 116.23 877,524 -5.10(-4.20%)
Oct 30, 2023 114.52 123.38 114.40 121.33 1,934,419 +11.21(+10.18%)
Oct 27, 2023 138.46 142.54 109.48 110.12 4,426,213 -36.46(-24.87%)
Oct 26, 2023 147.43 149.69 145.82 146.58 543,500 -0.12(-0.08%)
Oct 25, 2023 148.82 150.00 146.65 146.70 350,647 -4.13(-2.74%)
Oct 24, 2023 151.34 153.47 149.23 150.83 285,282 +2.54(+1.71%)
Oct 23, 2023 149.05 151.62 148.05 148.29 314,907 -2.02(-1.34%)
Oct 20, 2023 154.30 154.53 150.11 150.31 314,513 -4.73(-3.05%)
Oct 19, 2023 158.54 160.00 154.22 155.04 386,033 -4.83(-3.02%)
Oct 18, 2023 162.46 163.52 159.86 159.87 383,279 -6.30(-3.79%)
Oct 17, 2023 157.73 167.94 155.56 166.17 484,804 +6.85(+4.30%)
Oct 16, 2023 160.21 163.25 158.13 159.32 275,025 +1.93(+1.23%)
Oct 13, 2023 160.95 161.97 155.67 157.39 402,440 -2.94(-1.83%)
Oct 12, 2023 165.09 165.09 156.41 160.33 423,508 -4.29(-2.61%)
Oct 11, 2023 158.82 164.68 156.92 164.62 555,182 +6.61(+4.18%)
Oct 10, 2023 155.61 159.43 155.22 158.01 380,328 +3.89(+2.52%)
Oct 09, 2023 149.25 155.33 149.22 154.12 365,670 +2.96(+1.96%)
Oct 06, 2023 146.31 151.66 144.82 151.16 890,581 +3.55(+2.40%)
Oct 05, 2023 151.16 153.82 146.51 147.61 740,727 -6.36(-4.13%)
Oct 04, 2023 161.14 161.14 149.63 153.97 682,325 -7.49(-4.64%)
Oct 03, 2023 165.08 166.29 159.52 161.46 488,847 -5.21(-3.13%)
Oct 02, 2023 168.32 170.66 166.36 166.67 286,206 -2.45(-1.45%)
Sep 29, 2023 171.52 173.65 169.02 169.12 282,126 -0.24(-0.14%)
Sep 28, 2023 165.78 170.50 165.59 169.36 218,290 +3.11(+1.87%)
Sep 27, 2023 165.07 168.44 164.02 166.25 397,461 +3.31(+2.03%)
Sep 26, 2023 168.66 169.96 162.55 162.94 400,267 -7.72(-4.52%)
Sep 25, 2023 167.25 171.63 170.31 170.66 291,161 +3.92(+2.35%)
Sep 22, 2023 163.78 167.67 163.78 166.74 283,547 +1.78(+1.08%)
Sep 21, 2023 166.99 168.49 164.39 164.96 340,584 -3.81(-2.26%)
Sep 20, 2023 174.52 176.85 168.66 168.77 358,199 -4.00(-2.32%)
Sep 19, 2023 175.10 175.51 170.31 172.77 286,721 +1.51(+0.88%)
Sep 18, 2023 172.02 174.67 170.90 171.26 400,736 -0.23(-0.13%)
Sep 15, 2023 173.43 174.37 169.30 171.49 620,736 -3.02(-1.73%)
Sep 14, 2023 175.21 177.21 172.81 174.51 232,362 +2.18(+1.27%)
Sep 13, 2023 175.17 175.29 169.33 172.33 324,869 -3.72(-2.11%)
Sep 12, 2023 174.27 179.43 173.75 176.05 454,855 +0.86(+0.49%)
Sep 11, 2023 176.58 179.37 174.66 175.19 340,898 +0.58(+0.33%)
Sep 08, 2023 177.11 177.94 174.57 174.61 299,547 -2.36(-1.33%)
Sep 07, 2023 177.40 179.00 173.54 176.97 282,056 -2.37(-1.32%)
Sep 06, 2023 179.63 181.45 177.90 179.34 237,360 -0.54(-0.30%)
Sep 05, 2023 182.06 182.39 178.42 179.88 345,860 -3.18(-1.74%)
Sep 01, 2023 182.23 184.65 180.00 183.06 342,601 +2.48(+1.37%)
Aug 31, 2023 178.13 182.05 177.15 180.58 297,960 +2.15(+1.20%)
Aug 30, 2023 177.00 179.93 175.73 178.43 353,335 +1.54(+0.87%)
Aug 29, 2023 170.22 177.71 169.82 176.89 434,549 +6.41(+3.76%)
Aug 28, 2023 168.20 171.00 167.70 170.48 226,515 +4.47(+2.69%)
Aug 25, 2023 167.29 168.01 162.74 166.01 215,534 +1.09(+0.66%)
Aug 24, 2023 167.40 169.02 164.84 164.92 195,928 -4.34(-2.56%)
Aug 23, 2023 166.22 170.87 163.75 169.26 261,654 +4.50(+2.73%)
Aug 22, 2023 166.86 167.25 161.82 164.76 239,702 -0.21(-0.13%)
Aug 21, 2023 162.37 166.34 161.93 164.97 242,475 +2.78(+1.71%)
Aug 18, 2023 160.06 165.69 160.02 162.19 301,152 +0.19(+0.12%)
Aug 17, 2023 163.90 167.49 161.70 162.00 305,553 -1.81(-1.10%)
Aug 16, 2023 161.08 167.64 160.37 163.81 378,547 +0.41(+0.25%)
Aug 15, 2023 167.78 168.32 162.70 163.40 299,932 -6.13(-3.62%)
Aug 14, 2023 168.03 170.17 166.57 169.53 207,052 +1.11(+0.66%)
Aug 11, 2023 164.91 169.22 163.52 168.42 222,003 +2.80(+1.69%)
Aug 10, 2023 165.69 171.02 164.50 165.62 267,946 -1.62(-0.97%)
Aug 09, 2023 170.66 174.22 167.02 167.24 543,742 +1.48(+0.89%)
Aug 08, 2023 159.38 165.82 159.11 165.76 518,977 +1.98(+1.21%)
Aug 07, 2023 168.05 170.17 161.63 163.78 1,646,547 -3.42(-2.05%)
Aug 04, 2023 171.61 172.53 167.01 167.20 402,736 -2.93(-1.72%)
Aug 03, 2023 170.71 171.57 166.65 170.13 331,719 -0.93(-0.54%)
Aug 02, 2023 173.95 176.10 169.73 171.06 552,247 -7.92(-4.43%)
Aug 01, 2023 179.88 181.15 175.98 178.98 609,470 -3.18(-1.75%)
Jul 31, 2023 172.89 182.74 172.63 182.16 975,179 +10.90(+6.36%)
Jul 28, 2023 171.26 176.02 166.53 171.26 1,328,937 +12.69(+8.00%)
Jul 27, 2023 162.00 162.19 157.20 158.57 615,175 -2.66(-1.65%)
Jul 26, 2023 161.44 163.82 160.38 161.23 411,379 -1.70(-1.04%)
Jul 25, 2023 162.52 165.00 161.00 162.93 430,495 -0.69(-0.42%)
Jul 24, 2023 166.78 169.33 162.90 163.62 289,616 -1.93(-1.17%)
Jul 21, 2023 169.40 169.40 163.95 165.55 356,411 -1.65(-0.99%)
Jul 20, 2023 173.01 173.01 165.39 167.20 529,630 -4.77(-2.77%)
Jul 19, 2023 170.74 173.62 169.30 171.97 455,486 +1.21(+0.71%)
Jul 18, 2023 167.72 171.58 166.40 170.76 402,329 +3.05(+1.82%)
Jul 17, 2023 162.12 167.97 159.08 167.71 517,016 +6.99(+4.35%)
Jul 14, 2023 165.02 165.02 159.56 160.72 945,292 -3.78(-2.30%)
Jul 13, 2023 161.99 165.00 161.50 164.50 434,480 +3.18(+1.97%)
Jul 12, 2023 160.80 164.12 160.65 161.32 425,443 +0.13(+0.08%)
Jul 11, 2023 163.49 164.77 159.76 161.19 397,508 -1.18(-0.73%)
Jul 10, 2023 154.80 162.97 154.80 162.37 501,197 +6.94(+4.47%)
Jul 07, 2023 150.39 158.97 149.34 155.43 512,245 +5.12(+3.41%)
Jul 06, 2023 152.87 153.02 146.74 150.31 472,279 -5.60(-3.59%)
Jul 05, 2023 154.98 157.55 152.49 155.91 419,145 -1.19(-0.76%)
Jul 03, 2023 160.20 161.27 157.10 157.10 145,446 -2.69(-1.68%)
Jun 30, 2023 159.50 162.32 157.18 159.79 462,220 +2.41(+1.53%)
Jun 29, 2023 155.15 159.15 153.74 157.38 416,232 +2.77(+1.79%)
Jun 28, 2023 152.82 155.50 151.51 154.61 436,140 +1.28(+0.83%)
Jun 27, 2023 153.35 154.66 150.65 153.33 480,157 +0.45(+0.29%)
Jun 26, 2023 149.34 155.14 148.76 152.88 575,511 +3.54(+2.37%)
Jun 23, 2023 147.28 149.96 147.01 149.34 1,274,400 -2.46(-1.62%)
Jun 22, 2023 153.54 154.56 148.98 151.80 580,472 -3.43(-2.21%)
Jun 21, 2023 149.06 156.25 146.50 155.23 914,999 +4.41(+2.92%)
Jun 20, 2023 142.99 151.10 141.46 150.82 1,181,575 +7.23(+5.04%)
Jun 16, 2023 148.27 148.27 141.77 143.59 754,095 -3.46(-2.35%)
Jun 15, 2023 138.25 148.71 138.16 147.05 709,639 +19.57(+15.35%)
May 08, 2023 129.43 131.65 127.18 127.48 503,033 +0.95(+0.75%)
May 05, 2023 122.18 127.28 121.92 126.53 548,452 +7.78(+6.55%)
May 04, 2023 114.56 118.77 111.76 118.75 1,026,648 +1.45(+1.24%)
May 03, 2023 120.26 122.67 116.48 117.30 806,176 -4.81(-3.94%)
May 02, 2023 127.13 127.34 121.93 122.11 813,606 -6.11(-4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.