Chart Industries Inc (GTLS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.86 | 4.91899605473 | 119.13 | 126.72 | 118.155 | 840010 | 122.56854174 | CS |
| 4 | -1 | -0.793713786808 | 125.99 | 127.37 | 101.601 | 819765 | 116.25681455 | CS |
| 12 | -15.67 | -11.1403384047 | 140.66 | 171.68 | 101.601 | 708490 | 126.64445406 | CS |
| 26 | -35.56 | -22.1488632825 | 160.55 | 171.68 | 101.601 | 591746 | 138.05817683 | CS |
| 52 | -42.26 | -25.2675635277 | 167.25 | 173.65 | 101.601 | 628268 | 134.42191767 | CS |
| 156 | -78.05 | -38.4407013396 | 203.04 | 242.585 | 101.4401 | 607155 | 143.9048019 | CS |
| 260 | 4.53 | 3.76058442637 | 120.46 | 242.585 | 101.4401 | 563693 | 145.12072107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 124.99 | 2.56 | 2.09 | 123.31 | 125.35 | 122.89 | 644784 |
| 1726872000 | 122.43 | -1.88 | -1.51 | 123.54 | 124.34 | 121.79 | 1134575 |
| 1726785600 | 124.31 | 2.71 | 2.23 | 125.63 | 126.72 | 122.63 | 918366 |
| 1726699200 | 121.6 | 1.83 | 1.53 | 120.56 | 125.97 | 119.27 | 728593 |
| 1726612800 | 119.77 | 2.48 | 2.11 | 119.13 | 122.77 | 118.155 | 815775 |
| 1726526400 | 117.29 | 2.31 | 2.01 | 119.51 | 119.74 | 114 | 760688 |
| 1726267200 | 114.98 | 3.36 | 3.01 | 113.58 | 115.34 | 111.98 | 946525 |
| 1726180800 | 111.62 | 1.34 | 1.22 | 111.19 | 114.49 | 108.77 | 721087 |
| 1726094400 | 110.28 | 3.45 | 3.23 | 106.55 | 110.8 | 101.601 | 1096636 |
| 1726008000 | 106.83 | -3.26 | -2.96 | 110.22 | 110.22 | 104.33 | 1634310 |
| 1725921600 | 110.09 | -1.97 | -1.76 | 112.26 | 112.86 | 108.79 | 819877 |
| 1725662400 | 112.06 | -1.02 | -0.90 | 113.07 | 115.25 | 111.1 | 822397 |
| 1725576000 | 113.08 | 0.2 | 0.18 | 114 | 115.65 | 112.05 | 906050 |
| 1725489600 | 112.88 | -1.17 | -1.03 | 113.23 | 115.5 | 110.52 | 784048 |
| 1725403200 | 114.05 | -8.35 | -6.82 | 121.32 | 122.065 | 112.945 | 861300 |
| 1725057600 | 122.4 | -1.65 | -1.33 | 124.99 | 125.23 | 120.77 | 524689 |
| 1724971200 | 124.05 | 3.32 | 2.75 | 122.96 | 127.37 | 121.97 | 532228 |
| 1724884800 | 120.73 | -5.31 | -4.21 | 125.21 | 126.09 | 119.75 | 520605 |
| 1724798400 | 126.04 | -0.55 | -0.43 | 125.99 | 126.98 | 124.68 | 530179 |
| 1724712000 | 126.59 | 2.99 | 2.42 | 125.82 | 130.695 | 125.41 | 761602 |
| 1724452800 | 123.6 | 6.86 | 5.88 | 118.19 | 123.72 | 117.86 | 491735 |
| 1724366400 | 116.74 | -2.23 | -1.87 | 118.97 | 119.99 | 116.065 | 503238 |
| 1724280000 | 118.97 | 2.49 | 2.14 | 117.67 | 119.56 | 116.52 | 706840 |
| 1724193600 | 116.48 | -2.53 | -2.13 | 118.6 | 118.75 | 113.54 | 612873 |
| 1724107200 | 119.01 | 3.62 | 3.14 | 116.44 | 119.03 | 115.58 | 612426 |
| 1723848000 | 115.39 | 1.39 | 1.22 | 113.75 | 116.5 | 113.75 | 439496 |
| 1723761600 | 114 | 3.48 | 3.15 | 114.78 | 116.52 | 113.08 | 656229 |
| 1723675200 | 110.52 | -0.72 | -0.65 | 112.79 | 112.92 | 108.8001 | 697205 |
| 1723588800 | 111.24 | 1.7 | 1.55 | 110.72 | 111.37 | 106.88 | 908944 |
| 1723502400 | 109.54 | -2.28 | -2.04 | 112.5 | 114.18 | 108.885 | 684981 |
| 1723243200 | 111.82 | -7.45 | -6.25 | 119.21 | 119.21 | 110.63 | 1086494 |
| 1723156800 | 119.27 | 6.26 | 5.54 | 115.27 | 120.04 | 113.5 | 812378 |
| 1723070400 | 113.01 | -9.12 | -7.47 | 124.21 | 125.65 | 112.85 | 1164273 |
| 1722984000 | 122.13 | 6.21 | 5.36 | 116.43 | 125.54 | 116.25 | 1339035 |
| 1722897600 | 115.92 | -10.09 | -8.01 | 117.07 | 121.73 | 112.83 | 1814741 |
| 1722638400 | 126.01 | -27.84 | -18.10 | 136.94999 | 136.94999 | 120.3 | 2105111 |
| 1722552000 | 153.85 | -7.23 | -4.49 | 159.78 | 162.28 | 151.635 | 558597 |
| 1722465600 | 161.08 | 2.09 | 1.31 | 160.12 | 166.9 | 158.38999 | 383128 |
| 1722379200 | 158.99 | 0.73 | 0.46 | 158.66 | 161.08 | 158.66 | 381547 |
| 1722292800 | 158.26 | -3.01 | -1.87 | 161.5 | 163.4 | 156.365 | 346674 |
| 1722033600 | 161.27 | 1.7 | 1.07 | 162.83 | 166.12799 | 160.62 | 367976 |
| 1721947200 | 159.57 | -1.24 | -0.77 | 161.47 | 164.25 | 157.8576 | 672765 |
| 1721860800 | 160.81 | -8.18 | -4.84 | 167.63 | 169.935 | 160.79 | 387227 |
| 1721774400 | 168.99 | 3.08 | 1.86 | 165.05 | 169.45 | 163.31 | 428360 |
| 1721688000 | 165.91 | 2.85 | 1.75 | 165.63999 | 166.49 | 161.985 | 405201 |
| 1721428800 | 163.06 | 0.08 | 0.05 | 163.36 | 164.53 | 161.37 | 362468 |
| 1721342400 | 162.97999 | -2.9 | -1.75 | 164.47 | 167.7024 | 160.62 | 393466 |
| 1721256000 | 165.88 | -2.47 | -1.47 | 167.38999 | 171.68 | 164.655 | 667794 |
| 1721169600 | 168.35 | 7.25 | 4.50 | 161.76 | 169.58 | 161.76 | 764912 |
| 1721083200 | 161.1 | 5.63 | 3.62 | 157.16 | 162.09 | 155.0101 | 569412 |
| 1720824000 | 155.47 | 4.05 | 2.67 | 153.99 | 157.845 | 153.535 | 494676 |
| 1720737600 | 151.41999 | 11.03 | 7.86 | 143.88999 | 152.41999 | 143.77 | 810951 |
| 1720651200 | 140.38999 | 5.37 | 3.98 | 135.76 | 141.41 | 135.76 | 523084 |
| 1720564800 | 135.02 | -4.21 | -3.02 | 138.15 | 139.09 | 135 | 641334 |
| 1720478400 | 139.22999 | -3.38 | -2.37 | 143.69999 | 144.08 | 138.04 | 391284 |
| 1720219200 | 142.61 | -2.47 | -1.70 | 145 | 145.24959 | 142.21 | 248602 |
| 1720040640 | 145.08 | 2.65 | 1.86 | 143.32 | 145.5 | 141.69 | 217588 |
| 1719960000 | 142.43 | 2.36 | 1.68 | 140.66 | 143.04 | 140.62 | 384670 |
| 1719873600 | 140.07 | -3.39 | -2.36 | 144.44999 | 145.47 | 139 | 417116 |
| 1719614400 | 143.46 | 0 | 0.00 | 143.46 | 143.46 | 143.46 | 0 |
| 1719528000 | 143.46 | 3.27 | 2.33 | 140.52 | 143.56 | 137.88999 | 424955 |
| 1719441600 | 140.19 | -3.77 | -2.62 | 143.12 | 143.435 | 139.6 | 366604 |
| 1719355200 | 143.96 | -4.33 | -2.92 | 148.04 | 149.63999 | 143.51 | 372671 |
| 1719268800 | 148.29 | 7.48 | 5.31 | 145 | 150.4 | 144.375 | 475972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
