Chart Industries Inc (GTLS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.32 | -6.25317226677 | 197.02 | 204.23 | 179.03 | 1081315 | 193.83916854 | CS |
| 4 | 7.18 | 4.0446146913 | 177.52 | 204.23 | 177.315 | 847012 | 192.31530384 | CS |
| 12 | 57.99 | 45.7659221845 | 126.71 | 204.23 | 116.36 | 832554 | 158.36405861 | CS |
| 26 | 42.88 | 30.2355098012 | 141.82 | 204.23 | 101.601 | 751823 | 143.54461313 | CS |
| 52 | 53.9 | 41.2079510703 | 130.8 | 204.23 | 101.601 | 659695 | 142.30030476 | CS |
| 156 | 30.37 | 19.6786107691 | 154.33 | 242.585 | 101.4401 | 644816 | 143.76458 | CS |
| 260 | 64.24 | 53.3289058609 | 120.46 | 242.585 | 101.4401 | 579863 | 146.20296492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 193.9 | 1.65 | 0.86 | 191.4955 | 194.59 | 187.38 | 552964 |
| 1733182800 | 192.25 | -1 | -0.52 | 192.02 | 194.32 | 190.73 | 734508 |
| 1732917840 | 193.25 | -2.35 | -1.20 | 195.8 | 196.91 | 191.8097 | 463816 |
| 1732750800 | 195.6 | 5 | 2.62 | 191 | 196.185 | 191 | 813452 |
| 1732664400 | 190.6 | 0.87 | 0.46 | 190.5452 | 192.64 | 187.44237 | 980320 |
| 1732578000 | 189.73 | 5.93 | 3.23 | 186.18 | 192.99 | 184.1 | 1208760 |
| 1732318800 | 183.8 | 7.72 | 4.38 | 177.52 | 186.175 | 177.315 | 1088466 |
| 1732232400 | 176.08 | 7.46 | 4.42 | 169.805 | 178.1 | 168.54 | 646734 |
| 1732146000 | 168.62 | -0.45 | -0.27 | 168.2 | 170.455 | 166.54 | 536063 |
| 1732059600 | 169.07 | 2.81 | 1.69 | 163.55 | 169.895 | 163.55 | 637072 |
| 1731973200 | 166.26 | 0.64 | 0.39 | 166.255 | 169.155 | 164.41999 | 932454 |
| 1731714000 | 165.62 | -3.76 | -2.22 | 170.005 | 170.005 | 162.88999 | 1224839 |
| 1731627600 | 169.38 | -2.92 | -1.69 | 175.03 | 175.03 | 169.38 | 662304 |
| 1731541200 | 172.3 | 1.73 | 1.01 | 171.11 | 174.32 | 170.92 | 769059 |
| 1731454800 | 170.57 | -0.58 | -0.34 | 168.64 | 173.08 | 168 | 1281526 |
| 1731368400 | 171.15 | 4.56 | 2.74 | 169.09 | 172.71 | 167.12 | 790420 |
| 1731109200 | 166.59 | 3.63 | 2.23 | 161.83 | 167.5764 | 160.97999 | 856840 |
| 1731022800 | 162.96 | -3.05 | -1.84 | 166.93 | 166.99 | 161.75 | 1103587 |
| 1730936400 | 166.01 | 16.94 | 11.36 | 159 | 166.37 | 155.13999 | 1955521 |
| 1730850000 | 149.07 | 7.64 | 5.40 | 140.82 | 149.33 | 140.82 | 1145011 |
| 1730763600 | 141.43 | 11.43 | 8.79 | 131.91 | 142.41 | 129.8 | 2484370 |
| 1730500800 | 130 | 9.28 | 7.69 | 126.51 | 136 | 125.31 | 3226004 |
| 1730414400 | 120.72 | -2.06 | -1.68 | 122.77 | 123.1 | 120.38 | 803529 |
| 1730328000 | 122.78 | -0.65 | -0.53 | 124.3736 | 127.04 | 122.73 | 460997 |
| 1730241600 | 123.43 | -0.52 | -0.42 | 122.695 | 125.369 | 122.2517 | 464204 |
| 1730155200 | 123.95 | 0.27 | 0.22 | 124.95 | 126.75 | 123.92 | 450817 |
| 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 | 1223717 |
| 1729723200 | 120.61 | -1.69 | -1.38 | 121.58 | 122.83 | 119.105 | 477462 |
| 1729636800 | 122.3 | -3.42 | -2.72 | 125.265 | 126.62 | 122.29 | 577092 |
| 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 | 676044 |
| 1728600000 | 124.74 | -1.62 | -1.28 | 124.1 | 125.02 | 122 | 533867 |
| 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 | 495919 |
| 1728340800 | 125.98 | 2.17 | 1.75 | 123.03 | 126.26 | 122.21 | 535425 |
| 1728081600 | 123.81 | 3.85 | 3.21 | 123.22 | 124.36 | 120.87 | 814967 |
| 1727995200 | 119.96 | 0.16 | 0.13 | 118.22 | 120.07 | 116.36 | 1122554 |
| 1727908800 | 119.8 | 0.15 | 0.13 | 119.72 | 120.94 | 117.71 | 502374 |
| 1727822400 | 119.65 | -4.49 | -3.62 | 121.27 | 122.5641 | 118.47 | 611710 |
| 1727735520 | 124.14 | -1.56 | -1.24 | 124.64 | 126.645 | 122.59 | 720883 |
| 1727476800 | 125.7 | 1.47 | 1.18 | 126.71 | 128.715 | 125.11 | 478820 |
| 1727390400 | 124.23 | 1.44 | 1.17 | 125.29 | 126.48 | 122.03 | 641977 |
| 1727304000 | 122.79 | -1.73 | -1.39 | 125.12 | 125.39 | 121.9601 | 474078 |
| 1727217600 | 124.52 | -0.47 | -0.38 | 127.34 | 128.41999 | 124.05 | 559298 |
| 1727131200 | 124.99 | 2.56 | 2.09 | 123.31 | 125.35 | 122.89 | 644784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
