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 | -6.91 | -4.50309547084 | 153.45 | 154.12 | 143.03 | 955303 | 147.15226458 | CS |
| 4 | -18.91 | -11.4294348746 | 165.45 | 169.85 | 143.03 | 932288 | 150.24347957 | CS |
| 12 | -13.3 | -8.32082082082 | 159.84 | 177.63 | 104.6 | 805352 | 142.51360389 | CS |
| 26 | -50.46 | -25.614213198 | 197 | 220.03 | 104.6 | 769947 | 163.40116607 | CS |
| 52 | 6.54 | 4.67142857143 | 140 | 220.03 | 101.601 | 751694 | 152.33406086 | CS |
| 156 | -15.76 | -9.71041281577 | 162.3 | 242.585 | 101.4401 | 675828 | 145.24566661 | CS |
| 260 | 26.08 | 21.6503403619 | 120.46 | 242.585 | 101.4401 | 598946 | 148.33457662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 144.21 | -3.79 | -2.56 | 143.96 | 146.24 | 143.07 | 833739 |
| 1749768000 | 148 | 1.61 | 1.10 | 144.27 | 148.38 | 143.03 | 790320 |
| 1749681600 | 146.38999 | -1.01 | -0.69 | 149 | 149.085 | 145.24 | 1278767 |
| 1749595200 | 147.4 | -2.6 | -1.73 | 151.75 | 151.75 | 146.47 | 991504 |
| 1749508800 | 150 | -2.48 | -1.63 | 153.44999 | 154.12 | 149.16999 | 882184 |
| 1749249600 | 152.47999 | 6.29 | 4.30 | 148.8 | 152.81 | 145.78 | 1317005 |
| 1749163200 | 146.19 | -0.11 | -0.08 | 148.69 | 149.32 | 145.3 | 3604094 |
| 1749076800 | 146.3 | -15.29 | -9.46 | 161.86 | 163.38999 | 146.22999 | 3947154 |
| 1748990400 | 161.59 | 6.46 | 4.16 | 156.3 | 161.79 | 154.69999 | 479749 |
| 1748904000 | 155.13 | -1.73 | -1.10 | 157.47999 | 157.97 | 152.21 | 440218 |
| 1748644800 | 156.86 | -2.11 | -1.33 | 157.56 | 158.72 | 154.94999 | 428032 |
| 1748558400 | 158.97 | -2.43 | -1.51 | 163.32 | 163.49 | 158.09 | 342961 |
| 1748472000 | 161.4 | -0.74 | -0.46 | 163.52 | 164.71 | 160.75 | 272623 |
| 1748385600 | 162.13999 | 4.28 | 2.71 | 161.51 | 163.56 | 158.46 | 325325 |
| 1748040000 | 157.86 | -0.93 | -0.59 | 151.91999 | 158.7199 | 151.91999 | 291260 |
| 1747953600 | 158.79 | 0 | 0.00 | 157.3 | 159.99 | 155.88999 | 361341 |
| 1747867200 | 158.79 | -8.29 | -4.96 | 164.13999 | 165.2277 | 158.41 | 439479 |
| 1747780800 | 167.08 | -2.77 | -1.63 | 169.56 | 169.56 | 165.49 | 318859 |
| 1747694400 | 169.85 | -2.01 | -1.17 | 165.44999 | 169.85 | 164.44999 | 368855 |
| 1747435200 | 171.86 | 1.51 | 0.89 | 170.41 | 172.12 | 168.07 | 367585 |
| 1747348800 | 170.35 | -5.15 | -2.93 | 171.42 | 173.85 | 168.66 | 468114 |
| 1747262400 | 175.5 | 0.4 | 0.23 | 174 | 176.22 | 172.43 | 546150 |
| 1747176000 | 175.1 | 4.45 | 2.61 | 172.42 | 177.63 | 171.675 | 603360 |
| 1747089600 | 170.65 | 11.47 | 7.21 | 169 | 175.48 | 169 | 893002 |
| 1746830400 | 159.18 | 1.76 | 1.12 | 158 | 161.08 | 156.05009 | 483258 |
| 1746744000 | 157.41999 | 6.68 | 4.43 | 155.29 | 160.4 | 152.445 | 723246 |
| 1746657600 | 150.74 | -0.51 | -0.34 | 152.51 | 153.47999 | 148.5 | 503192 |
| 1746571200 | 151.25 | -2.88 | -1.87 | 150.79 | 154.24 | 148.74 | 813387 |
| 1746484800 | 154.13 | -2.61 | -1.67 | 154.38 | 157.625 | 153.87 | 439692 |
| 1746225600 | 156.74 | 5.29 | 3.49 | 155 | 158.82 | 153.41 | 688324 |
| 1746139200 | 151.44999 | 16.47 | 12.20 | 152 | 156.61 | 143.36 | 1060329 |
| 1746052800 | 134.97999 | -0.89 | -0.66 | 132.77 | 135.15 | 127.4 | 1288254 |
| 1745966400 | 135.87 | 0.84 | 0.62 | 134.41999 | 137.935 | 132.32499 | 470713 |
| 1745880000 | 135.03 | -0.46 | -0.34 | 135.47999 | 138.96 | 132.91 | 371593 |
| 1745620800 | 135.49 | 2.25 | 1.69 | 131.94999 | 137.27 | 130.88999 | 392136 |
| 1745534400 | 133.24 | 5.68 | 4.45 | 127.31 | 133.72 | 125.78 | 385061 |
| 1745448000 | 127.56 | 6.5 | 5.37 | 128 | 137.68 | 126.67 | 1456013 |
| 1745361600 | 121.06 | 2.34 | 1.97 | 120.61 | 122.22 | 117.155 | 1069752 |
| 1745275200 | 118.72 | -9.73 | -7.57 | 125.8 | 126.11 | 116.74 | 706430 |
| 1744929600 | 128.44999 | 3.64 | 2.92 | 124.9 | 128.8 | 124.9 | 620605 |
| 1744843200 | 124.81 | -0.82 | -0.65 | 123.2 | 126 | 121.41 | 436982 |
| 1744756800 | 125.63 | -0.98 | -0.77 | 126.3 | 128.56 | 124.6 | 497364 |
| 1744670400 | 126.61 | 1.37 | 1.09 | 129.31 | 129.43 | 124.12 | 646368 |
| 1744411200 | 125.24 | 3.5 | 2.87 | 121.48 | 125.33 | 117.48 | 818396 |
| 1744324800 | 121.74 | -9.81 | -7.46 | 124.78 | 126.78 | 117.93 | 740066 |
| 1744238400 | 131.55 | 16.47 | 14.31 | 112.37 | 136.455 | 110.06 | 1643257 |
| 1744152000 | 115.08 | -3.2 | -2.71 | 127.12 | 128.41 | 112.6 | 1158483 |
| 1744065600 | 118.28 | 2.75 | 2.38 | 109.4 | 125.71 | 107.02 | 1621168 |
| 1743806400 | 115.53 | -9.22 | -7.39 | 115.8 | 117.26 | 104.6 | 1838527 |
| 1743720000 | 124.75 | -26.56 | -17.55 | 137 | 138.8134 | 123 | 1551679 |
| 1743633600 | 151.31 | 5.18 | 3.54 | 141.71 | 151.71 | 140.41 | 450232 |
| 1743547200 | 146.13 | 1.77 | 1.23 | 141.88999 | 147.465 | 139.2131 | 472172 |
| 1743460800 | 144.36 | -2.9 | -1.97 | 142.56 | 146.15 | 138.07 | 648120 |
| 1743201600 | 147.26 | -6.37 | -4.15 | 150.91999 | 152.46 | 143.82 | 477055 |
| 1743115200 | 153.63 | -3.34 | -2.13 | 155.61 | 156.8 | 151.19 | 392321 |
| 1743028800 | 156.97 | -4.35 | -2.70 | 161.85 | 163.54 | 155.47999 | 314732 |
| 1742942400 | 161.32 | -1.6 | -0.98 | 163.24 | 166.02 | 159.595 | 471541 |
| 1742856000 | 162.91999 | 7.74 | 4.99 | 159.84 | 165.0388 | 158.425 | 452020 |
| 1742596800 | 155.18 | -0.16 | -0.10 | 152.58 | 156.63999 | 151.4 | 472126 |
| 1742510400 | 155.34 | 0.49 | 0.32 | 151.41999 | 157.1077 | 151.41999 | 605471 |
| 1742424000 | 154.85 | 4.97 | 3.32 | 148.96 | 158.36 | 148.96 | 652550 |
| 1742337600 | 149.88 | -1.84 | -1.21 | 149.63999 | 150.97 | 147.9075 | 412755 |
| 1742251200 | 151.72 | 2.88 | 1.93 | 150.51 | 153.96 | 147.68 | 613587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
