Chart Industries Inc (GTLS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.0619693871228 | 161.37 | 169.935 | 157.8576 | 422513 | 163.16084384 | CS |
| 4 | 15.09 | 10.3228895882 | 146.18 | 171.68 | 135 | 531284 | 153.00975986 | CS |
| 12 | 10.41 | 6.90043749171 | 150.86 | 171.68 | 135 | 479313 | 152.23679573 | CS |
| 26 | 41.73 | 34.9088171323 | 119.54 | 171.68 | 110.18 | 552943 | 144.6016747 | CS |
| 52 | -1.16 | -0.714153789325 | 162.43 | 184.65 | 109.48 | 564827 | 142.29591783 | CS |
| 156 | 15.31 | 10.4891751165 | 145.96 | 242.585 | 101.4401 | 584501 | 146.97257373 | CS |
| 260 | 40.81 | 33.8784658808 | 120.46 | 242.585 | 101.4401 | 552544 | 146.85856574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 140.81 | -2.31 | -1.61 | 143.01 | 143.29 | 139.19 | 484287 |
| 1718923200 | 143.12 | 0.74 | 0.52 | 141.82 | 145.37 | 141.32 | 329764 |
| 1718750400 | 142.38 | -0.08 | -0.06 | 141.85 | 143.24 | 139.8 | 312450 |
| 1718664000 | 142.46 | 1.82 | 1.29 | 140 | 143.33 | 138.81 | 497603 |
| 1718404800 | 140.63999 | -3.33 | -2.31 | 143 | 144.36 | 139.36 | 358275 |
| 1718318400 | 143.97 | -2.45 | -1.67 | 145.91999 | 146.36859 | 142.22999 | 219404 |
| 1718232000 | 146.41999 | 2.81 | 1.96 | 147.71 | 151.055 | 146.35 | 305496 |
| 1718145600 | 143.61 | -2.55 | -1.74 | 144.76 | 144.805 | 143.03 | 283962 |
| 1718059200 | 146.16 | 0.76 | 0.52 | 143.76 | 147 | 143.3 | 291579 |
| 1717800000 | 145.4 | -0.68 | -0.47 | 144.25 | 146.38 | 143.01 | 328427 |
| 1717713600 | 146.08 | -3.27 | -2.19 | 149.16999 | 149.385 | 145 | 193964 |
| 1717627200 | 149.35 | 3.25 | 2.22 | 146.61 | 149.41 | 145 | 235662 |
| 1717540800 | 146.1 | -3.34 | -2.24 | 147.97999 | 149.59 | 145.315 | 476888 |
| 1717454400 | 149.44 | -7.59 | -4.83 | 158.52 | 159.03 | 147.18 | 467357 |
| 1717195200 | 157.03 | 3.13 | 2.03 | 155.91 | 158.4 | 153.13999 | 431042 |
| 1717108800 | 153.9 | 1.04 | 0.68 | 153.41999 | 155.33 | 152.185 | 264881 |
| 1717022400 | 152.86 | -2.32 | -1.50 | 152.83 | 153.83 | 150.375 | 378749 |
| 1716936000 | 155.18 | 4.36 | 2.89 | 151.52 | 155.29 | 151.25 | 360998 |
| 1716590400 | 150.82 | -1.35 | -0.89 | 153.03 | 153.96 | 150.235 | 259038 |
| 1716504000 | 152.16999 | -4.14 | -2.65 | 156.36 | 156.36 | 151.06 | 340472 |
| 1716417600 | 156.31 | -1.91 | -1.21 | 157.47999 | 161.03 | 154.5901 | 432262 |
| 1716331200 | 158.22 | 2.2 | 1.41 | 155 | 158.22999 | 154.27 | 272562 |
| 1716244800 | 156.02 | 2.02 | 1.31 | 154.32 | 156.24 | 150.66 | 398760 |
| 1715985600 | 154 | 0 | 0.00 | 155.66999 | 155.66999 | 152.88999 | 505319 |
| 1715899200 | 154 | -2 | -1.28 | 155.69999 | 156.61 | 153.28 | 460593 |
| 1715812800 | 156 | -4.71 | -2.93 | 162.38999 | 162.54 | 155.93 | 623029 |
| 1715726400 | 160.71 | 7.56 | 4.94 | 156.16 | 161.3 | 154.25 | 1394100 |
| 1715640000 | 153.15 | 1.85 | 1.22 | 156.68 | 157.29 | 152.96 | 500341 |
| 1715380800 | 151.3 | -3.69 | -2.38 | 156.08 | 156.5 | 151.03 | 550595 |
| 1715294400 | 154.99 | -1.91 | -1.22 | 156.88 | 157.145 | 154.47 | 407117 |
| 1715208000 | 156.9 | -3.75 | -2.33 | 158.88 | 160.435 | 154.81 | 623927 |
| 1715121600 | 160.65 | 2.65 | 1.68 | 159.53 | 164.74 | 158.61 | 794374 |
| 1715035200 | 158 | 3 | 1.94 | 156.65 | 161.18 | 153.9138 | 722726 |
| 1714776000 | 155 | 10 | 6.90 | 150.86 | 159.4 | 149.76 | 1112499 |
| 1714689600 | 145 | 0.01 | 0.01 | 145.83 | 146.5 | 142.6344 | 782746 |
| 1714603200 | 144.99 | 0.93 | 0.65 | 143.74 | 149.25 | 143.25 | 618728 |
| 1714516800 | 144.06 | -4.44 | -2.99 | 146.8 | 147.8 | 143.49 | 746713 |
| 1714430400 | 148.5 | -1.5 | -1.00 | 150.52 | 152.36 | 147.8 | 677587 |
| 1714171200 | 150 | -2 | -1.32 | 152.03 | 153.28 | 149.75 | 733143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
