Australia markets closed

Chart Industries, Inc. (GTLS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.000.00 (0.00%)
At close: 04:00PM EDT
154.32 +0.32 (+0.21%)
After hours: 06:02PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024155.67155.67152.89154.00154.00505,000
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
04 Mar 2024147.47148.72141.05143.30143.30476,000
01 Mar 2024144.27148.43142.63146.58146.58602,700
29 Feb 2024150.53153.49141.29142.86142.861,192,300
28 Feb 2024146.99157.27144.57147.68147.682,166,500
27 Feb 2024130.31131.88127.04131.49131.49817,000
26 Feb 2024125.60129.89125.60127.92127.92600,800
23 Feb 2024126.44128.73124.41126.98126.98333,900
22 Feb 2024126.26127.54125.23126.00126.00680,800
21 Feb 2024125.25126.59124.00125.76125.76265,300
20 Feb 2024129.40131.95124.79126.01126.01490,400
16 Feb 2024131.58133.50130.80132.12132.12634,600
15 Feb 2024127.91132.88127.91132.62132.62790,100
14 Feb 2024124.04127.16122.04126.59126.59476,800
13 Feb 2024121.07123.66120.19122.04122.04532,000
12 Feb 2024122.22129.38122.22125.81125.81635,200
09 Feb 2024119.31122.90117.40122.24122.24460,500
08 Feb 2024116.58118.92115.45118.72118.72734,000
07 Feb 2024119.43119.99116.65117.24117.24532,900
06 Feb 2024116.55118.33115.00118.31118.31426,800
05 Feb 2024118.26118.67114.27116.89116.89479,700
02 Feb 2024120.14122.29118.33120.92120.92358,600
01 Feb 2024118.81121.84116.30121.74121.74709,300
31 Jan 2024121.20122.42116.50116.72116.72636,200
30 Jan 2024117.72123.50117.72120.84120.841,790,500
29 Jan 2024113.01119.62111.43119.52119.521,819,500
26 Jan 2024119.54120.08110.18110.53110.531,807,400
25 Jan 2024120.50121.67114.82119.55119.551,143,100
24 Jan 2024130.46131.11118.69118.73118.73941,500
23 Jan 2024131.83131.91125.50128.82128.82365,000
22 Jan 2024126.87129.95126.17129.69129.69553,400
19 Jan 2024130.68130.68123.03125.86125.86776,100
18 Jan 2024127.63132.17127.01130.00130.00533,400
17 Jan 2024125.00127.07124.01126.91126.91595,600
16 Jan 2024131.29132.30127.32127.34127.34735,700
12 Jan 2024136.04138.65132.28132.99132.99481,500
11 Jan 2024128.03132.87126.41132.58132.58485,000
10 Jan 2024129.56130.16126.75129.11129.11500,800
09 Jan 2024130.60131.59126.93129.98129.98503,900
08 Jan 2024132.48133.99129.04133.25133.25588,100
05 Jan 2024131.89134.98130.76133.13133.13433,700
04 Jan 2024134.00138.80132.30133.07133.07502,000
03 Jan 2024133.09133.65129.75131.62131.62503,600
02 Jan 2024135.65138.44134.48135.22135.22323,200
29 Dec 2023138.93139.43136.20136.33136.33413,700
28 Dec 2023138.45142.20137.83139.40139.40516,900
27 Dec 2023138.49140.55137.92139.16139.16350,300
26 Dec 2023134.91138.95134.91137.94137.94279,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...