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 | -19.32 | -10.5671935678 | 182.83 | 191.659 | 163.51 | 718925 | 184.93340529 | CS |
| 4 | -40.32 | -19.7811902075 | 203.83 | 216.44 | 163.51 | 635787 | 193.86856482 | CS |
| 12 | -27.36 | -14.334363703 | 190.87 | 220.03 | 163.51 | 668579 | 197.61712248 | CS |
| 26 | 43.02 | 35.7042078181 | 120.49 | 220.03 | 101.601 | 758354 | 163.73371885 | CS |
| 52 | 16.04 | 10.8767884994 | 147.47 | 220.03 | 101.601 | 649557 | 155.15314345 | CS |
| 156 | 13.09 | 8.70230022603 | 150.42 | 242.585 | 101.4401 | 652017 | 147.56756708 | CS |
| 260 | 43.05 | 35.7380043168 | 120.46 | 242.585 | 101.4401 | 581972 | 148.68418141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 163.51 | -27.04 | -14.19 | 187.29 | 190.5 | 163.51 | 1611230 |
| 1740786000 | 190.55 | 8.3 | 4.55 | 181.29 | 191.659 | 171.52 | 1147090 |
| 1740699600 | 182.25 | -3.67 | -1.97 | 187.57 | 191.06 | 180.145 | 775005 |
| 1740613200 | 185.92 | 6.73 | 3.76 | 182.62 | 189.04 | 181.455 | 490173 |
| 1740526800 | 179.19 | -3.88 | -2.12 | 182.75 | 184 | 172.19 | 681309 |
| 1740440400 | 183.07 | 1.2 | 0.66 | 182.83 | 186.032 | 176.3906 | 501048 |
| 1740181200 | 181.87 | -9.43 | -4.93 | 194.93 | 194.93 | 179.08 | 567969 |
| 1740094800 | 191.3 | -4.29 | -2.19 | 195.07 | 195.07 | 187.63 | 313837 |
| 1740008400 | 195.59 | -2.68 | -1.35 | 194.76 | 196.19 | 192.68 | 487692 |
| 1739922000 | 198.27 | 3.53 | 1.81 | 195.24 | 198.3 | 193.07 | 377076 |
| 1739576400 | 194.74 | 0.94 | 0.49 | 195.69 | 196.99 | 193.235 | 461031 |
| 1739490000 | 193.8 | 1.26 | 0.65 | 196.95 | 196.95 | 189.95 | 431587 |
| 1739403600 | 192.54 | -1.21 | -0.62 | 191.25 | 193.2 | 186.98 | 756873 |
| 1739317200 | 193.75 | -7.32 | -3.64 | 199.8 | 201.08 | 193.09 | 1022773 |
| 1739230800 | 201.07 | 4.61 | 2.35 | 198.29 | 203.23 | 193.675 | 1064188 |
| 1738971600 | 196.46 | -5.76 | -2.85 | 202.85 | 204.485 | 194.76 | 983546 |
| 1738885200 | 202.22 | -11.3 | -5.29 | 216.44 | 216.44 | 199.0401 | 697555 |
| 1738798800 | 213.52 | 3.73 | 1.78 | 211.91 | 215.52 | 207.65 | 396433 |
| 1738712400 | 209.79 | 0.9 | 0.43 | 208.14 | 210.7 | 205.83 | 305546 |
| 1738626000 | 208.89 | -2.7 | -1.28 | 203.83 | 209.53 | 196.2873 | 619225 |
| 1738366800 | 211.59 | 0.14 | 0.07 | 212.34 | 216.06 | 209.17 | 485462 |
| 1738280400 | 211.45 | 5.9 | 2.87 | 209.07 | 214.79 | 208 | 571989 |
| 1738194000 | 205.55 | -0.17 | -0.08 | 207.77 | 213.66 | 203.3 | 560746 |
| 1738107600 | 205.72 | 2.59 | 1.28 | 204.32 | 206.68 | 201.97 | 424271 |
| 1738021200 | 203.13 | -15.15 | -6.94 | 208.7 | 211.73 | 200 | 1016465 |
| 1737762000 | 218.28 | 4.11 | 1.92 | 216.33 | 219.51 | 214.89 | 397137 |
| 1737675600 | 214.17 | 0 | 0.00 | 214.17 | 214.17 | 214.17 | 0 |
| 1737589200 | 214.17 | -4.18 | -1.91 | 218.34 | 218.91 | 213.8 | 485986 |
| 1737502800 | 218.35 | 4.11 | 1.92 | 217.715 | 219.1 | 213.76 | 648815 |
| 1737157200 | 214.24 | -1.71 | -0.79 | 216.81 | 220.03 | 214.23 | 527282 |
| 1737070800 | 215.95 | 2.59 | 1.21 | 212.27 | 217.895 | 212.27 | 712351 |
| 1736984400 | 213.36 | 8.43 | 4.11 | 211.28 | 213.66 | 209.45 | 693998 |
| 1736898000 | 204.93 | 5.81 | 2.92 | 201.51 | 206.575 | 199.97 | 497723 |
| 1736811600 | 199.12 | 4.01 | 2.06 | 191.55 | 199.835 | 190.76 | 471615 |
| 1736552400 | 195.11 | -6.69 | -3.32 | 198.01 | 201.47 | 191.0376 | 503422 |
| 1736379600 | 201.8 | 1.83 | 0.92 | 200.26 | 204 | 198.23 | 847970 |
| 1736293200 | 199.97 | -6.15 | -2.98 | 204 | 205.74 | 195.44 | 717904 |
| 1736206800 | 206.12 | 7.16 | 3.60 | 201.145 | 210.66 | 199.66 | 1336749 |
| 1735947600 | 198.96 | 9.08 | 4.78 | 191.56 | 199.11 | 189.98 | 493950 |
| 1735861200 | 189.88 | -0.96 | -0.50 | 193.9954 | 196.24 | 185.88 | 718017 |
| 1735688400 | 190.84 | 0.25 | 0.13 | 192.41 | 195.395 | 190.38 | 669067 |
| 1735602000 | 190.59 | -2.31 | -1.20 | 191.58 | 192.55 | 187.66 | 377373 |
| 1735342800 | 192.9 | -2.72 | -1.39 | 194.89 | 196.29 | 190.71 | 416843 |
| 1735256400 | 195.62 | 3.6 | 1.87 | 191.47 | 196.22 | 190.665 | 584960 |
| 1735077840 | 192.02 | 3.42 | 1.81 | 189.45 | 192.13 | 187.85 | 239637 |
| 1734997200 | 188.6 | 3.77 | 2.04 | 184.48 | 188.78 | 183.68 | 422623 |
| 1734738000 | 184.83 | 4.04 | 2.23 | 178.685 | 189.14 | 177.82 | 1352924 |
| 1734651600 | 180.79 | -4.17 | -2.25 | 186.4 | 188.21 | 179.03 | 1070732 |
| 1734565200 | 184.96 | -11.55 | -5.88 | 199.84 | 201.1 | 183.12 | 794346 |
| 1734478800 | 196.51 | -5.84 | -2.89 | 199.21 | 199.45 | 192.55 | 909132 |
| 1734392400 | 202.35 | 4.48 | 2.26 | 197 | 204.23 | 196.8 | 1782709 |
| 1734133200 | 197.87 | 0.01 | 0.01 | 197.02 | 200.27 | 196.13 | 849656 |
| 1734046800 | 197.86 | 0.05 | 0.03 | 197.175 | 200 | 194.75 | 524236 |
| 1733960400 | 197.81 | 5.73 | 2.98 | 198.48 | 201.1 | 191.2317 | 723396 |
| 1733874000 | 192.08 | 1 | 0.52 | 187.94 | 195.4 | 187.51 | 584053 |
| 1733787600 | 191.08 | 0.67 | 0.35 | 190.87 | 195.37 | 189.91 | 609749 |
| 1733528400 | 190.41 | -0.19 | -0.10 | 192.7 | 193.79 | 189.35 | 1209054 |
| 1733442000 | 190.6 | -0.39 | -0.20 | 192.12 | 193.69 | 188.54 | 519357 |
| 1733355600 | 190.99 | -2.91 | -1.50 | 192.94 | 194.7 | 188.24 | 674517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
