Australia markets close in 5 hours 36 minutes

Chart Industries, Inc. (GTLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.28+3.45 (+3.23%)
At close: 04:00PM EDT
110.72 +0.44 (+0.40%)
After hours: 08:00PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 2024106.55110.80101.60110.28110.281,096,600
10 Sept 2024110.22110.22104.33106.83106.831,634,300
09 Sept 2024112.26112.86108.79110.09110.09819,900
06 Sept 2024113.07115.25111.10112.06112.06822,400
05 Sept 2024114.00115.65112.05113.08113.08906,100
04 Sept 2024113.23115.50110.52112.88112.88784,300
03 Sept 2024121.32121.44112.95114.05114.05861,300
30 Aug 2024124.99125.23120.77122.40122.40524,700
29 Aug 2024122.96127.37121.97124.05124.05532,200
28 Aug 2024125.21125.54119.75120.73120.73520,300
27 Aug 2024125.99126.98124.68126.04126.04530,300
26 Aug 2024125.82130.70125.41126.59126.59761,600
23 Aug 2024118.19123.78117.86123.60123.60493,100
22 Aug 2024118.97119.99116.07116.74116.74503,200
21 Aug 2024117.67119.56116.52118.97118.97706,800
20 Aug 2024118.60118.75113.54116.48116.48614,300
19 Aug 2024116.44119.03115.91119.01119.01612,700
16 Aug 2024113.75116.50113.75115.39115.39440,000
15 Aug 2024114.78116.52113.08114.00114.00656,200
14 Aug 2024112.79112.92108.80110.52110.52697,200
13 Aug 2024110.72111.37106.88111.24111.24908,900
12 Aug 2024112.50114.18108.89109.54109.54685,000
09 Aug 2024119.21119.21110.63111.82111.821,086,500
08 Aug 2024115.27120.04113.50119.27119.27812,400
07 Aug 2024124.21125.65112.85113.01113.011,164,400
06 Aug 2024116.43125.54116.26122.13122.131,339,000
05 Aug 2024117.07121.73112.83115.92115.921,814,800
02 Aug 2024132.00132.51120.30126.01126.012,100,100
01 Aug 2024159.78162.28151.64153.85153.85558,600
31 July 2024160.12166.90158.39161.08161.08383,200
30 July 2024158.66161.08158.66158.99158.99381,600
29 July 2024161.50163.40156.37158.26158.26346,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...