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 | 4.57 | 2.35397136087 | 194.14 | 198.96 | 185.88 | 547519 | 190.87678136 | CS |
| 4 | 6.07 | 3.1509551495 | 192.64 | 204.23 | 175.31 | 779282 | 192.19780149 | CS |
| 12 | 74 | 59.337663379 | 124.71 | 204.23 | 119.105 | 841197 | 166.29801118 | CS |
| 26 | 55.39 | 38.6477811889 | 143.32 | 204.23 | 101.601 | 765673 | 145.89145875 | CS |
| 52 | 65.62 | 49.3049815914 | 133.09 | 204.23 | 101.601 | 664763 | 143.84598271 | CS |
| 156 | 39 | 24.4192599086 | 159.71 | 242.585 | 101.4401 | 639083 | 144.53659662 | CS |
| 260 | 78.25 | 64.9593225967 | 120.46 | 242.585 | 101.4401 | 573038 | 146.91789859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 198.96 | 9.08 | 4.78 | 191.29 | 199.11 | 189.98 | 497857 |
| 1735861200 | 189.88 | -0.96 | -0.50 | 193.7 | 196.24 | 185.88 | 721868 |
| 1735688400 | 190.84 | 0.25 | 0.13 | 192.41 | 195.395 | 190.38 | 668899 |
| 1735602000 | 190.59 | -2.31 | -1.20 | 191.58 | 192.55 | 187.66 | 377933 |
| 1735342800 | 192.9 | -2.72 | -1.39 | 194.14 | 196.29 | 190.71 | 421374 |
| 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 | 423484 |
| 1734738000 | 184.83 | 4.04 | 2.23 | 176.31 | 189.14 | 175.31 | 1436109 |
| 1734651600 | 180.79 | -4.17 | -2.25 | 185.37 | 188.21 | 179.03 | 1091300 |
| 1734565200 | 184.96 | -11.55 | -5.88 | 198.87 | 201.1 | 183.12 | 799050 |
| 1734478800 | 196.51 | -5.84 | -2.89 | 199.48 | 199.48 | 192.55 | 921827 |
| 1734392400 | 202.35 | 4.48 | 2.26 | 197.71 | 204.23 | 196.13 | 1800171 |
| 1734133200 | 197.87 | 0.01 | 0.01 | 198.05 | 200.27 | 196.13 | 853434 |
| 1734046800 | 197.86 | 0.05 | 0.03 | 196.7 | 200 | 194.75 | 528470 |
| 1733960400 | 197.81 | 5.73 | 2.98 | 197.69 | 201.1 | 191.2317 | 734633 |
| 1733874000 | 192.08 | 1 | 0.52 | 190.03 | 195.4 | 187.51 | 587906 |
| 1733787600 | 191.08 | 0.67 | 0.35 | 189.7 | 195.37 | 188.7 | 620909 |
| 1733528400 | 190.41 | -0.19 | -0.10 | 192.64 | 194.51 | 189.35 | 1215109 |
| 1733442000 | 190.6 | -0.39 | -0.20 | 192.12 | 193.69 | 188.54 | 519623 |
| 1733355600 | 190.99 | -2.91 | -1.50 | 193.04 | 194.7 | 188.24 | 685428 |
| 1733269200 | 193.9 | 1.65 | 0.86 | 192 | 194.59 | 187.38 | 559375 |
| 1733182800 | 192.25 | -1 | -0.52 | 193 | 194.32 | 190.73 | 746844 |
| 1732917840 | 193.25 | -2.35 | -1.20 | 195.24 | 196.91 | 191.8097 | 479043 |
| 1732750800 | 195.6 | 5 | 2.62 | 191 | 196.185 | 191 | 813673 |
| 1732664400 | 190.6 | 0.87 | 0.46 | 191.28 | 192.64 | 187.44237 | 990526 |
| 1732578000 | 189.73 | 5.93 | 3.23 | 186.18 | 192.99 | 184.1 | 1210841 |
| 1732318800 | 183.8 | 7.72 | 4.38 | 176.93 | 186.175 | 176.3 | 1098892 |
| 1732232400 | 176.08 | 7.46 | 4.42 | 170.02 | 178.1 | 168.54 | 650561 |
| 1732146000 | 168.62 | -0.45 | -0.27 | 167.87 | 170.455 | 166.54 | 545677 |
| 1732059600 | 169.07 | 2.81 | 1.69 | 163.15 | 169.895 | 163.1 | 643539 |
| 1731973200 | 166.26 | 0.64 | 0.39 | 166.4 | 169.155 | 164.41999 | 939189 |
| 1731714000 | 165.62 | -3.76 | -2.22 | 170.63 | 171.07 | 162.88999 | 1239888 |
| 1731627600 | 169.38 | -2.92 | -1.69 | 174.7 | 176.165 | 169.38 | 681954 |
| 1731541200 | 172.3 | 1.73 | 1.01 | 172 | 174.32 | 170.92 | 776672 |
| 1731454800 | 170.57 | -0.58 | -0.34 | 168.64 | 173.08 | 168 | 1285339 |
| 1731368400 | 171.15 | 4.56 | 2.74 | 169.09 | 172.71 | 167.12 | 791962 |
| 1731109200 | 166.59 | 3.63 | 2.23 | 161.83 | 167.5764 | 160.97999 | 857528 |
| 1731022800 | 162.96 | -3.05 | -1.84 | 166 | 167 | 161.75 | 1119196 |
| 1730936400 | 166.01 | 16.94 | 11.36 | 160 | 166.37 | 155.13999 | 1936036 |
| 1730850000 | 149.07 | 7.64 | 5.40 | 141.41999 | 149.33 | 140.35 | 1156308 |
| 1730763600 | 141.43 | 11.43 | 8.79 | 131.91 | 142.41 | 129.47999 | 2491269 |
| 1730500800 | 130 | 9.28 | 7.69 | 126.51 | 136 | 125.31 | 3290867 |
| 1730414400 | 120.72 | -2.06 | -1.68 | 122.04 | 123.1 | 120.38 | 807202 |
| 1730328000 | 122.78 | -0.65 | -0.53 | 123.2 | 127.04 | 122.73 | 468300 |
| 1730241600 | 123.43 | -0.52 | -0.42 | 122.83 | 125.369 | 122.2517 | 469311 |
| 1730155200 | 123.95 | 0.27 | 0.22 | 124.95 | 126.75 | 123.92 | 461630 |
| 1729896000 | 123.68 | 1.06 | 0.86 | 123.94 | 125.52 | 122.5 | 410891 |
| 1729809600 | 122.62 | 2.01 | 1.67 | 121.19 | 123.24 | 119.41 | 1224312 |
| 1729723200 | 120.61 | -1.69 | -1.38 | 121.58 | 122.83 | 119.105 | 478044 |
| 1729636800 | 122.3 | -3.42 | -2.72 | 125.38 | 126.62 | 122.29 | 581395 |
| 1729550400 | 125.72 | -0.29 | -0.23 | 125.88 | 126.48 | 123.5 | 546939 |
| 1729291200 | 126.01 | -0.76 | -0.60 | 127.47 | 127.505 | 124.52 | 377844 |
| 1729204800 | 126.77 | -0.07 | -0.06 | 127.35 | 128.56 | 124.0101 | 469770 |
| 1729118400 | 126.84 | 2.28 | 1.83 | 125.36 | 128.5 | 125.1662 | 505517 |
| 1729032000 | 124.56 | -2.84 | -2.23 | 127.1 | 128.32 | 124.51 | 525512 |
| 1728945600 | 127.4 | 0.12 | 0.09 | 126.3 | 127.58 | 125.295 | 404482 |
| 1728686400 | 127.28 | 2.54 | 2.04 | 124.71 | 129.27 | 124.71 | 679798 |
| 1728600000 | 124.74 | -1.62 | -1.28 | 124.14 | 125.02 | 122 | 542266 |
| 1728513600 | 126.36 | 2.33 | 1.88 | 123.55 | 127.49 | 123.495 | 584341 |
| 1728427200 | 124.03 | -1.95 | -1.55 | 125.98 | 125.98 | 123.375 | 514584 |
| 1728340800 | 125.98 | 2.17 | 1.75 | 123.03 | 126.26 | 122.21 | 538769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
