Register for streaming realtime charts, analysis tools, and prices.
GTLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 143.96 | -4.33 | -2.92% | 148.04 | 149.64 | 143.51 | 372,671 |
| Jun 24 2024 | 148.29 | 7.48 | 5.31% | 145.00 | 150.40 | 144.375 | 475,972 |
| Jun 21 2024 | 140.81 | -2.31 | -1.61% | 143.01 | 143.29 | 139.19 | 484,287 |
| Jun 20 2024 | 143.12 | 0.74 | 0.52% | 141.82 | 145.37 | 141.32 | 329,764 |
| Jun 18 2024 | 142.38 | -0.08 | -0.06% | 141.85 | 143.24 | 139.80 | 312,450 |
| Jun 17 2024 | 142.46 | 1.82 | 1.29% | 140.00 | 143.33 | 138.81 | 497,603 |
| Jun 14 2024 | 140.64 | -3.33 | -2.31% | 143.00 | 144.36 | 139.36 | 358,275 |
| Jun 13 2024 | 143.97 | -2.45 | -1.67% | 145.92 | 146.3686 | 142.23 | 219,404 |
| Jun 12 2024 | 146.42 | 2.81 | 1.96% | 147.71 | 151.055 | 146.35 | 305,496 |
| Jun 11 2024 | 143.61 | -2.55 | -1.74% | 144.76 | 144.805 | 143.03 | 283,962 |
| Jun 10 2024 | 146.16 | 0.76 | 0.52% | 143.76 | 147.00 | 143.30 | 291,579 |
| Jun 07 2024 | 145.40 | -0.68 | -0.47% | 144.25 | 146.38 | 143.01 | 328,427 |
| Jun 06 2024 | 146.08 | -3.27 | -2.19% | 149.17 | 149.385 | 145.00 | 193,964 |
| Jun 05 2024 | 149.35 | 3.25 | 2.22% | 146.61 | 149.41 | 145.00 | 235,662 |
| Jun 04 2024 | 146.10 | -3.34 | -2.24% | 147.98 | 149.59 | 145.315 | 476,888 |
| Jun 03 2024 | 149.44 | -7.59 | -4.83% | 158.52 | 159.03 | 147.18 | 467,357 |
| May 31 2024 | 157.03 | 3.13 | 2.03% | 155.91 | 158.40 | 153.14 | 431,042 |
| May 30 2024 | 153.90 | 1.04 | 0.68% | 153.42 | 155.33 | 152.185 | 264,881 |
| May 29 2024 | 152.86 | -2.32 | -1.50% | 152.83 | 153.83 | 150.375 | 378,749 |
| May 28 2024 | 155.18 | 4.36 | 2.89% | 151.52 | 155.29 | 151.25 | 360,998 |
| May 24 2024 | 150.82 | -1.35 | -0.89% | 153.03 | 153.96 | 150.235 | 259,038 |
| May 23 2024 | 152.17 | -4.14 | -2.65% | 156.36 | 156.36 | 151.06 | 340,472 |
| May 22 2024 | 156.31 | -1.91 | -1.21% | 157.48 | 161.03 | 154.5901 | 432,262 |
| May 21 2024 | 158.22 | 2.20 | 1.41% | 155.00 | 158.23 | 154.27 | 272,562 |
| May 20 2024 | 156.02 | 2.02 | 1.31% | 154.32 | 156.24 | 150.66 | 398,760 |
| May 17 2024 | 154.00 | 0.00 | 0.00% | 155.67 | 155.67 | 152.89 | 505,319 |
| May 16 2024 | 154.00 | -2.00 | -1.28% | 155.70 | 156.61 | 153.28 | 460,593 |
| May 15 2024 | 156.00 | -4.71 | -2.93% | 162.39 | 162.54 | 155.93 | 623,029 |
| May 14 2024 | 160.71 | 7.56 | 4.94% | 156.16 | 161.30 | 154.25 | 1,394,100 |
| May 13 2024 | 153.15 | 1.85 | 1.22% | 156.68 | 157.29 | 152.96 | 500,341 |
| May 10 2024 | 151.30 | -3.69 | -2.38% | 156.08 | 156.50 | 151.03 | 550,595 |
| May 09 2024 | 154.99 | -1.91 | -1.22% | 156.88 | 157.145 | 154.47 | 407,117 |
| May 08 2024 | 156.90 | -3.75 | -2.33% | 158.88 | 160.435 | 154.81 | 623,927 |
| May 07 2024 | 160.65 | 2.65 | 1.68% | 159.53 | 164.74 | 158.61 | 794,374 |
| May 06 2024 | 158.00 | 3.00 | 1.94% | 156.65 | 161.18 | 153.9138 | 722,726 |
| May 03 2024 | 155.00 | 10.00 | 6.90% | 150.86 | 159.40 | 149.76 | 1,112,499 |
| May 02 2024 | 145.00 | 0.01 | 0.01% | 145.83 | 146.50 | 142.6344 | 782,746 |
| May 01 2024 | 144.99 | 0.93 | 0.65% | 143.74 | 149.25 | 143.25 | 618,728 |
| Apr 30 2024 | 144.06 | -4.44 | -2.99% | 146.80 | 147.80 | 143.49 | 746,713 |
| Apr 29 2024 | 148.50 | -1.50 | -1.00% | 150.52 | 152.36 | 147.80 | 677,587 |
| Apr 26 2024 | 150.00 | -2.00 | -1.32% | 152.03 | 153.28 | 149.75 | 733,143 |
| Apr 25 2024 | 152.00 | -0.95 | -0.62% | 151.61 | 154.00 | 146.06 | 771,297 |
| Apr 24 2024 | 152.95 | -0.57 | -0.37% | 152.97 | 154.42 | 150.71 | 259,204 |
| Apr 23 2024 | 153.52 | 3.93 | 2.63% | 149.94 | 154.37 | 149.61 | 331,727 |
| Apr 22 2024 | 149.59 | 1.55 | 1.05% | 148.35 | 151.845 | 146.61 | 259,334 |
| Apr 19 2024 | 148.04 | -0.53 | -0.36% | 147.81 | 150.005 | 146.30 | 404,450 |
| Apr 18 2024 | 148.57 | 0.98 | 0.66% | 148.50 | 152.88 | 147.09 | 446,329 |
| Apr 17 2024 | 147.59 | -0.57 | -0.38% | 149.16 | 149.16 | 145.19 | 451,101 |
| Apr 16 2024 | 148.16 | -1.94 | -1.29% | 148.59 | 150.64 | 145.56 | 505,181 |
| Apr 15 2024 | 150.10 | -4.21 | -2.73% | 154.44 | 155.5927 | 148.60 | 518,162 |
| Apr 12 2024 | 154.31 | -1.17 | -0.75% | 155.15 | 156.98 | 151.93 | 391,019 |
| Apr 11 2024 | 155.48 | -3.57 | -2.24% | 158.66 | 158.66 | 154.145 | 510,681 |
| Apr 10 2024 | 159.05 | -3.39 | -2.09% | 156.47 | 159.20 | 154.755 | 547,483 |
| Apr 09 2024 | 162.44 | 4.76 | 3.02% | 158.11 | 164.22 | 156.90 | 694,587 |
| Apr 08 2024 | 157.68 | 2.05 | 1.32% | 157.14 | 158.56 | 155.65 | 356,619 |
| Apr 05 2024 | 155.63 | 2.32 | 1.51% | 153.39 | 156.905 | 153.20 | 409,873 |
| Apr 04 2024 | 153.31 | -3.70 | -2.36% | 159.07 | 160.985 | 153.21 | 427,954 |
| Apr 03 2024 | 157.01 | 0.18 | 0.11% | 155.95 | 158.81 | 155.04 | 529,053 |
| Apr 02 2024 | 156.83 | -3.14 | -1.96% | 158.68 | 159.21 | 156.23 | 411,300 |
| Apr 01 2024 | 159.97 | -4.75 | -2.88% | 164.32 | 165.135 | 159.75 | 556,515 |
| Mar 28 2024 | 164.72 | -0.59 | -0.36% | 165.00 | 168.61 | 163.71 | 540,247 |
