Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 141.00 | 0.50 | 0.36% | 140.50 | 141.00 | 140.50 | 10,463 |
| Jun 20 2024 | 140.50 | 1.00 | 0.72% | 139.50 | 140.50 | 139.50 | 182,779 |
| Jun 19 2024 | 139.50 | -0.50 | -0.36% | 140.50 | 140.50 | 138.50 | 31,308 |
| Jun 18 2024 | 140.00 | -2.00 | -1.41% | 142.00 | 142.00 | 140.00 | 67,072 |
| Jun 17 2024 | 142.00 | 0.50 | 0.35% | 140.00 | 142.00 | 140.00 | 57,602 |
| Jun 14 2024 | 141.50 | -2.00 | -1.39% | 143.00 | 143.25 | 141.00 | 257,470 |
| Jun 13 2024 | 143.50 | 0.00 | 0.00% | 143.50 | 143.75 | 142.00 | 153,755 |
| Jun 12 2024 | 143.50 | 1.00 | 0.70% | 142.50 | 143.50 | 142.50 | 307,814 |
| Jun 11 2024 | 142.50 | 0.00 | 0.00% | 142.50 | 143.50 | 142.50 | 98,263 |
| Jun 10 2024 | 142.50 | 1.50 | 1.06% | 142.50 | 142.50 | 142.50 | 117,077 |
| Jun 07 2024 | 141.00 | -4.00 | -2.76% | 142.50 | 143.50 | 141.00 | 61,429 |
| Jun 06 2024 | 145.00 | 2.50 | 1.75% | 142.50 | 145.00 | 141.50 | 570,805 |
| Jun 05 2024 | 142.50 | 4.50 | 3.26% | 138.00 | 142.50 | 138.00 | 96,495 |
| Jun 04 2024 | 138.00 | 0.00 | 0.00% | 138.00 | 138.00 | 138.00 | 154,773 |
| Jun 03 2024 | 138.00 | -1.00 | -0.72% | 139.00 | 139.00 | 137.50 | 202,254 |
| May 31 2024 | 139.00 | 2.50 | 1.83% | 136.00 | 139.00 | 136.00 | 185,072 |
| May 30 2024 | 136.50 | 4.50 | 3.41% | 132.00 | 136.50 | 132.00 | 401,038 |
| May 29 2024 | 132.00 | 0.00 | 0.00% | 132.00 | 132.00 | 132.00 | 224,530 |
| May 28 2024 | 132.00 | -3.00 | -2.22% | 134.00 | 136.50 | 131.50 | 240,549 |
| May 24 2024 | 135.00 | 8.00 | 6.30% | 127.50 | 136.00 | 125.50 | 429,503 |
| May 23 2024 | 127.00 | 4.50 | 3.67% | 121.50 | 127.50 | 121.50 | 4,565,329 |
| May 22 2024 | 122.50 | 1.50 | 1.24% | 121.00 | 122.50 | 121.00 | 161,229 |
| May 21 2024 | 121.00 | 0.00 | 0.00% | 119.50 | 121.00 | 119.50 | 471,836 |
| May 20 2024 | 121.00 | 10.00 | 9.01% | 112.00 | 121.00 | 112.00 | 2,481,312 |
| May 17 2024 | 111.00 | -2.00 | -1.77% | 113.00 | 113.00 | 111.00 | 235,623 |
| May 16 2024 | 113.00 | -0.50 | -0.44% | 113.50 | 113.50 | 113.00 | 209,525 |
| May 15 2024 | 113.50 | 0.50 | 0.44% | 114.50 | 114.50 | 112.50 | 378,910 |
| May 14 2024 | 113.00 | -2.00 | -1.74% | 113.50 | 117.50 | 112.50 | 1,932,151 |
| May 13 2024 | 115.00 | 1.00 | 0.88% | 115.50 | 115.50 | 115.00 | 3,121,152 |
| May 10 2024 | 114.00 | -1.50 | -1.30% | 115.50 | 116.00 | 114.00 | 56,076 |
| May 09 2024 | 115.50 | 0.50 | 0.43% | 116.00 | 116.00 | 115.50 | 81,173 |
| May 08 2024 | 115.00 | -3.00 | -2.54% | 119.50 | 119.50 | 115.00 | 80,412 |
| May 07 2024 | 118.00 | -1.50 | -1.26% | 119.50 | 119.50 | 118.00 | 33,830 |
| May 03 2024 | 119.50 | 1.00 | 0.84% | 119.00 | 119.50 | 119.00 | 233,747 |
| May 02 2024 | 118.50 | -0.50 | -0.42% | 120.00 | 120.00 | 118.50 | 65,046 |
| May 01 2024 | 119.00 | -1.50 | -1.24% | 120.50 | 120.50 | 119.00 | 46,634 |
| Apr 30 2024 | 120.50 | 0.50 | 0.42% | 120.50 | 120.50 | 120.50 | 41,413 |
| Apr 29 2024 | 120.00 | 0.00 | 0.00% | 120.50 | 120.50 | 120.00 | 149,728 |
| Apr 26 2024 | 120.00 | -1.00 | -0.83% | 120.50 | 121.00 | 120.00 | 820,569 |
| Apr 25 2024 | 121.00 | 0.50 | 0.41% | 120.50 | 121.00 | 120.50 | 40,441 |
| Apr 24 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 130,098 |
| Apr 23 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 119.50 | 33,096 |
| Apr 22 2024 | 120.50 | 3.00 | 2.55% | 120.50 | 120.50 | 118.75 | 77,628 |
| Apr 19 2024 | 117.50 | -3.00 | -2.49% | 120.50 | 120.50 | 117.50 | 15,264 |
| Apr 18 2024 | 120.50 | -0.50 | -0.41% | 120.00 | 120.50 | 120.00 | 116,884 |
| Apr 17 2024 | 121.00 | 3.00 | 2.54% | 119.50 | 121.00 | 119.50 | 37,603 |
| Apr 16 2024 | 118.00 | -3.00 | -2.48% | 119.50 | 119.50 | 118.00 | 36,873 |
| Apr 15 2024 | 121.00 | -2.00 | -1.63% | 122.50 | 122.50 | 121.00 | 90,804 |
| Apr 12 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 120.50 | 41,165 |
| Apr 11 2024 | 123.00 | -1.50 | -1.20% | 124.50 | 124.50 | 123.00 | 129,424 |
| Apr 10 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 54,377 |
| Apr 09 2024 | 124.50 | 1.00 | 0.81% | 123.50 | 124.50 | 123.50 | 138,907 |
| Apr 08 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 125.00 | 123.50 | 22,414 |
| Apr 05 2024 | 123.50 | -0.50 | -0.40% | 123.50 | 123.50 | 123.50 | 31,459 |
| Apr 04 2024 | 124.00 | 0.50 | 0.40% | 123.50 | 124.00 | 123.50 | 94,175 |
| Apr 03 2024 | 123.50 | -2.50 | -1.98% | 126.00 | 126.00 | 122.50 | 97,913 |
| Apr 02 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.00 | 126.00 | 45,156 |
| Mar 28 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.50 | 126.00 | 143,865 |
| Mar 27 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.50 | 126.00 | 197,913 |
| Mar 26 2024 | 126.00 | 5.00 | 4.13% | 121.00 | 126.00 | 121.00 | 145,820 |
| Mar 25 2024 | 121.00 | 1.00 | 0.83% | 118.50 | 121.00 | 118.50 | 197,287 |
