Australia 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:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024162.83166.13160.62161.27161.27368,000
25 July 2024161.47164.25157.86159.57159.57672,400
24 July 2024167.63169.94160.79160.81160.81387,200
23 July 2024165.05169.45164.31168.99168.99428,400
22 July 2024165.64166.49161.99165.91165.91405,200
19 July 2024163.36164.53161.37163.06163.06362,500
18 July 2024164.47167.70160.62162.98162.98393,500
17 July 2024167.39171.68164.66165.88165.88667,800
16 July 2024161.76169.58161.76168.35168.35764,900
15 July 2024157.16162.09155.01161.10161.10569,400
12 July 2024154.35157.85153.54155.47155.47494,700
11 July 2024143.89152.42143.77151.42151.42811,200
10 July 2024135.76141.41135.76140.39140.39523,100
09 July 2024138.15139.09135.00135.02135.02641,300
08 July 2024143.70144.08138.04139.23139.23391,300
05 July 2024144.53145.25142.21142.61142.61248,600
03 July 2024143.32145.50141.69145.08145.08217,600
02 July 2024140.66143.04140.62142.43142.43384,700
01 July 2024144.45145.47139.00140.07140.07417,100
28 June 2024146.18149.43141.78144.34144.341,473,500
27 June 2024140.52143.56137.89143.46143.46425,000
26 June 2024143.12143.44139.60140.19140.19366,400
25 June 2024148.04149.64143.51143.96143.96372,700
24 June 2024145.00150.40144.38148.29148.29476,000
21 June 2024143.01143.01139.19140.81140.81484,300
20 June 2024141.82145.37141.32143.12143.12329,900
18 June 2024141.85143.24139.80142.38142.38312,500
17 June 2024140.00143.33138.81142.46142.46497,600
14 June 2024143.00144.36139.36140.64140.64358,300
13 June 2024145.92146.37142.23143.97143.97219,400
12 June 2024147.71151.06146.35146.42146.42305,500
11 June 2024144.76144.81143.03143.61143.61284,000
10 June 2024143.76147.00143.30146.16146.16291,600
07 June 2024144.76146.38143.01145.40145.40328,400
06 June 2024149.17149.39145.00146.08146.08195,500
05 June 2024146.61149.41145.00149.35149.35235,700
04 June 2024147.98149.59145.32146.10146.10476,900
03 June 2024158.52159.03147.18149.44149.44467,600
31 May 2024155.91158.40153.14157.03157.03431,000
30 May 2024153.42155.33152.19153.90153.90264,900
29 May 2024152.83153.83150.38152.86152.86378,700
28 May 2024151.52155.29151.25155.18155.18381,400
24 May 2024153.03153.06150.24150.82150.82259,300
23 May 2024156.36156.36151.06152.17152.17340,500
22 May 2024157.48161.03154.59156.31156.31432,300
21 May 2024154.36158.23154.27158.22158.22272,600
20 May 2024154.32156.24150.66156.02156.02398,800
17 May 2024155.67155.67152.89154.00154.00505,300
16 May 2024155.70156.15153.28154.00154.00460,600
15 May 2024162.39162.53155.93156.00156.00623,000
14 May 2024156.16161.30154.25160.71160.711,394,100
13 May 2024156.68157.29152.96153.15153.15500,300
10 May 2024156.08156.50151.03151.30151.30550,500
09 May 2024156.88157.15154.47154.99154.99407,100
08 May 2024158.88160.44154.81156.90156.90623,900
07 May 2024159.53164.74158.61160.65160.65794,400
06 May 2024156.65161.18153.91158.00158.00723,200
03 May 2024150.86159.40149.76155.00155.001,112,500
02 May 2024145.83146.50142.63145.00145.00783,600
01 May 2024143.74149.25143.25144.99144.99618,700
30 Apr 2024146.80147.80143.49144.06144.06747,400
29 Apr 2024150.52152.36147.80148.50148.50678,200
26 Apr 2024152.03153.28149.75150.00150.00733,100
25 Apr 2024151.61154.00146.06152.00152.00771,300
24 Apr 2024152.97154.42150.71152.95152.95259,200
23 Apr 2024149.94154.37149.94153.52153.52331,700
22 Apr 2024148.35151.85146.61149.59149.59259,300
19 Apr 2024147.81150.01146.30148.04148.04404,500
18 Apr 2024148.50152.88147.09148.57148.57446,300
17 Apr 2024149.16149.16145.19147.59147.59451,100
16 Apr 2024148.59150.64145.56148.16148.16505,200
15 Apr 2024154.44155.59148.60150.10150.10518,200
12 Apr 2024155.15156.98151.93154.31154.31391,000
11 Apr 2024158.66158.66154.15155.48155.48510,600
10 Apr 2024156.47159.20154.76159.05159.05547,500
09 Apr 2024158.11164.22156.90162.44162.44694,600
08 Apr 2024157.14158.56155.65157.68157.68356,700
05 Apr 2024153.39156.91153.20155.63155.63409,900
04 Apr 2024159.07160.99153.21153.31153.31428,000
03 Apr 2024155.95158.81155.93157.01157.01529,100
02 Apr 2024158.68159.21156.23156.83156.83412,300
01 Apr 2024164.32165.14159.75159.97159.97506,500
28 Mar 2024165.00168.61163.71164.72164.72540,200
27 Mar 2024164.87167.10163.20165.31165.31513,500
26 Mar 2024161.04164.12158.96163.05163.05475,800
25 Mar 2024160.55162.26157.90159.50159.50509,700
22 Mar 2024156.35160.57156.30159.42159.42705,200
21 Mar 2024151.55157.78151.10157.40157.40577,000
20 Mar 2024147.05151.09144.10151.06151.06657,600
19 Mar 2024147.79152.07147.01148.87148.87686,100
18 Mar 2024142.50145.87141.86143.80143.80285,300
15 Mar 2024143.85145.30142.57142.77142.77579,600
14 Mar 2024146.26146.93142.16144.03144.03340,700
13 Mar 2024144.16147.94144.16146.26146.26477,600
12 Mar 2024143.96144.57140.22144.32144.32297,400
11 Mar 2024144.38148.28144.38145.00145.00578,000
08 Mar 2024146.56148.95142.22143.42143.42418,200
07 Mar 2024142.00144.66142.00144.61144.61565,100
06 Mar 2024143.76144.41140.71141.25141.25440,400
05 Mar 2024141.14144.85141.14142.15142.15397,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...