GTLS - Chart Industries, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202048.1849.3248.1849.2549.25358,800
09 Jul 202048.1049.0746.6848.3348.33463,200
08 Jul 202045.9448.0545.4747.1147.11782,200
07 Jul 202047.0848.2945.8346.2146.21374,300
06 Jul 202049.1749.9847.6347.9247.92407,800
02 Jul 202048.3449.4547.4347.7747.77237,900
01 Jul 202048.8350.1246.2046.8746.87498,500
30 Jun 202046.8148.9346.4348.4948.49493,200
29 Jun 202048.0348.4045.0247.2047.20902,700
26 Jun 202041.3445.7340.2345.2245.221,551,800
25 Jun 202039.6241.6039.3441.6041.60327,700
24 Jun 202042.0442.0840.0240.1640.16273,700
23 Jun 202043.1743.6242.6042.8842.88232,600
22 Jun 202041.3542.1140.5642.0142.01184,100
19 Jun 202043.0843.4041.1741.8241.82497,000
18 Jun 202041.0242.5740.5642.4442.44423,700
17 Jun 202043.4343.4341.0441.9241.92391,000
16 Jun 202043.8644.7241.8643.3043.30336,000
15 Jun 202039.2741.4138.5041.2741.27490,900
12 Jun 202040.4042.0139.3741.9341.93364,400
11 Jun 202040.5241.7237.9438.0638.06503,000
10 Jun 202045.9645.9942.6543.8743.87342,500
09 Jun 202046.8447.6845.8146.1246.12345,800
08 Jun 202047.9250.2347.3648.7448.74519,600
05 Jun 202047.9549.2046.2246.5446.54609,300
04 Jun 202043.9045.8943.7844.8844.88421,900
03 Jun 202043.6845.1743.3944.6944.69517,800
02 Jun 202042.5243.3541.5142.4442.44590,300
01 Jun 202039.5741.8138.8741.1441.14492,500
29 May 202039.3139.9937.9139.2539.25725,200
28 May 202044.3044.3039.6440.2140.21386,100
27 May 202042.2443.6340.4243.4143.41553,700
26 May 202037.8741.4537.6540.8140.81461,300
22 May 202037.6637.7735.3535.8235.82189,300
21 May 202038.6139.0136.7437.2137.21339,000
20 May 202036.2738.8536.2738.7338.73557,800
19 May 202035.7436.5234.6135.1135.11337,100
18 May 202034.2336.9334.0835.9735.97425,100
15 May 202031.5332.8231.1932.0032.00309,500
14 May 202030.3531.6928.9931.6831.68679,400
13 May 202033.7334.0230.8531.4131.41522,200
12 May 202036.3736.6934.0234.1934.19301,100
11 May 202037.3637.6035.9936.4536.45278,900
08 May 202037.7938.4736.9038.1038.10327,500
07 May 202035.2436.8034.7736.6036.60294,200
06 May 202035.1436.0033.8234.3434.34422,100
05 May 202035.6036.3334.6034.9334.93415,300
04 May 202032.8034.4031.7234.3034.30309,700
01 May 202034.3535.1232.5533.3533.35654,500
30 Apr 202037.6738.5035.4035.7235.72643,600
29 Apr 202037.8639.9937.0939.0039.00846,100
28 Apr 202037.4738.5634.2235.9535.95691,400
27 Apr 202032.6336.1331.9635.5835.58871,500
24 Apr 202031.9433.5831.3032.4132.41722,300
23 Apr 202030.5133.6328.1131.9331.931,445,900
22 Apr 202028.9429.1727.1127.8027.80531,900
21 Apr 202028.6329.3428.4028.5628.56439,500
20 Apr 202029.8230.5528.8929.7829.78629,700
17 Apr 202030.0032.1429.5031.6031.60626,800
16 Apr 202027.8028.8626.4628.3928.39465,400
15 Apr 202028.4928.4926.3428.0028.00444,700
14 Apr 202029.5431.6129.0130.0230.02490,600
13 Apr 202029.5329.6927.7828.5728.57543,700
09 Apr 202028.7130.1727.1329.4929.49847,700
08 Apr 202025.9927.9025.4127.3827.38806,300
07 Apr 202028.3328.6024.7825.0725.07653,900
06 Apr 202025.2427.7725.0526.7326.73459,800
03 Apr 202026.6426.9022.9623.6523.65560,000
02 Apr 202026.3528.2525.0626.6526.65430,500
01 Apr 202027.4928.1225.9326.4126.41663,900
31 Mar 202027.2529.5027.2228.9828.98744,600
30 Mar 202027.3427.7524.8027.5127.51559,400
27 Mar 202028.0028.0724.5427.7527.75718,400
26 Mar 202025.6130.6825.6129.4729.471,110,100
25 Mar 202023.9125.7021.4325.0125.01977,300
24 Mar 202018.4424.3018.1423.1223.121,575,000
23 Mar 202016.5417.3415.0017.1317.13912,100
20 Mar 202016.9919.8516.4816.6416.641,333,400
19 Mar 202016.4619.3115.7516.4716.471,309,700
18 Mar 202023.5324.6416.3616.5816.581,230,400
17 Mar 202023.9526.4422.8025.3225.321,425,500
16 Mar 202022.0124.5321.3723.5823.581,286,700
13 Mar 202027.1228.1723.4624.0424.041,491,400
12 Mar 202028.4728.9925.0425.2425.241,549,900
11 Mar 202032.5033.2430.6031.7431.741,618,400
10 Mar 202036.2638.7632.7733.2933.291,517,100
09 Mar 202043.5644.3034.4234.7134.711,259,700
06 Mar 202052.9854.1050.3050.4450.44569,900
05 Mar 202055.2156.4154.2955.0855.08429,200
04 Mar 202055.4457.1854.0057.1257.12373,300
03 Mar 202056.8358.5753.0454.2854.28470,100
02 Mar 202057.5957.5954.7656.8456.84466,900
28 Feb 202054.6257.3354.6256.9256.92576,900
27 Feb 202055.3057.7653.2156.8356.83844,400
26 Feb 202062.8963.4256.8456.9256.92738,400
25 Feb 202066.9867.1661.2862.3462.34537,600
24 Feb 202066.0067.6065.6766.8766.87433,200
21 Feb 202067.1369.3066.3568.2368.23383,600
20 Feb 202068.2369.4566.9367.3967.39501,800
19 Feb 202072.1272.1268.3568.4368.43561,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...