GTLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 111.18 | 0.11 | 0.1% | 111.69 | 111.85 | 108.31 | 521,839 |
| May 25 2023 | 111.07 | -1.11 | -0.99% | 111.86 | 113.30 | 108.92 | 527,554 |
| May 24 2023 | 112.18 | -4.38 | -3.76% | 114.31 | 115.57 | 111.44 | 560,050 |
| May 23 2023 | 116.56 | -3.22 | -2.69% | 118.94 | 120.745 | 115.665 | 597,240 |
| May 22 2023 | 119.78 | 4.35 | 3.77% | 116.40 | 119.82 | 115.63 | 600,287 |
| May 19 2023 | 115.43 | -3.57 | -3.0% | 120.81 | 120.92 | 114.03 | 625,531 |
| May 18 2023 | 119.00 | 0.72 | 0.61% | 117.80 | 119.12 | 114.97 | 453,603 |
| May 17 2023 | 118.28 | 5.82 | 5.18% | 113.25 | 119.11 | 111.51 | 734,533 |
| May 16 2023 | 112.46 | -2.99 | -2.59% | 114.39 | 116.17 | 111.46 | 459,968 |
| May 15 2023 | 115.45 | -2.26 | -1.92% | 115.19 | 116.775 | 113.18 | 561,560 |
| May 12 2023 | 117.71 | 0.00 | 0.0% | 117.71 | 117.71 | 117.71 | 0 |
| May 11 2023 | 117.71 | -3.09 | -2.56% | 118.00 | 119.4756 | 115.5613 | 375,136 |
| May 10 2023 | 120.80 | -3.91 | -3.14% | 126.96 | 127.38 | 120.33 | 373,999 |
| May 09 2023 | 124.71 | -2.77 | -2.17% | 126.10 | 127.81 | 124.53 | 354,542 |
| May 08 2023 | 127.48 | 0.95 | 0.75% | 129.43 | 131.6504 | 127.18 | 503,033 |
| May 05 2023 | 126.53 | 7.78 | 6.55% | 122.18 | 127.28 | 121.924 | 548,452 |
| May 04 2023 | 118.75 | 1.45 | 1.24% | 114.56 | 118.77 | 111.76 | 1,026,236 |
| May 03 2023 | 117.30 | -4.81 | -3.94% | 120.26 | 122.6691 | 116.48 | 806,176 |
| May 02 2023 | 122.11 | -6.11 | -4.77% | 127.13 | 127.342 | 121.93 | 812,740 |
| May 01 2023 | 128.22 | -4.88 | -3.67% | 133.10 | 133.10 | 125.1444 | 1,064,324 |
| Apr 28 2023 | 133.10 | 3.19 | 2.46% | 138.16 | 138.16 | 129.1169 | 956,006 |
| Apr 27 2023 | 129.91 | 1.72 | 1.34% | 129.42 | 130.575 | 127.73 | 495,148 |
| Apr 26 2023 | 128.19 | -0.78 | -0.6% | 127.14 | 129.545 | 125.47 | 493,935 |
| Apr 25 2023 | 128.97 | -4.28 | -3.21% | 132.44 | 132.69 | 128.508 | 564,270 |
| Apr 24 2023 | 133.25 | 3.75 | 2.9% | 128.83 | 134.26 | 128.83 | 401,499 |
| Apr 21 2023 | 129.50 | 0.67 | 0.52% | 130.11 | 130.11 | 126.74 | 504,990 |
| Apr 20 2023 | 128.83 | 0.47 | 0.37% | 125.90 | 129.74 | 125.041 | 374,567 |
| Apr 19 2023 | 128.36 | -0.57 | -0.44% | 127.17 | 128.51 | 123.90 | 438,240 |
| Apr 18 2023 | 128.93 | 0.82 | 0.64% | 128.13 | 130.60 | 127.195 | 515,357 |
| Apr 17 2023 | 128.11 | 0.31 | 0.24% | 129.82 | 130.74 | 126.59 | 406,383 |
| Apr 14 2023 | 127.80 | 0.14 | 0.11% | 127.35 | 128.85 | 126.63 | 706,755 |
| Apr 13 2023 | 127.66 | 1.64 | 1.3% | 125.88 | 128.41 | 125.26 | 792,225 |
| Apr 12 2023 | 126.02 | 13.62 | 12.12% | 117.51 | 127.54 | 117.01 | 1,797,971 |
| Apr 11 2023 | 112.40 | 0.86 | 0.77% | 111.53 | 113.65 | 110.77 | 872,227 |
| Apr 10 2023 | 111.54 | 4.90 | 4.59% | 106.00 | 111.86 | 105.895 | 427,265 |
| Apr 07 2023 | 106.64 | 0.00 | +0.00% | 111.19 | 111.19 | 106.395 | 0 |
| Apr 06 2023 | 106.64 | -8.32 | -7.24% | 111.19 | 111.19 | 106.395 | 679,770 |
| Apr 05 2023 | 114.96 | 0.00 | 0.0% | 114.96 | 114.96 | 114.96 | 0 |
| Apr 04 2023 | 114.96 | -7.27 | -5.95% | 123.06 | 123.06 | 113.33 | 635,764 |
| Apr 03 2023 | 122.23 | -3.17 | -2.53% | 125.99 | 127.78 | 120.97 | 589,237 |
| Mar 31 2023 | 125.40 | 3.58 | 2.94% | 123.15 | 126.43 | 123.15 | 701,214 |
| Mar 30 2023 | 121.82 | 1.85 | 1.54% | 122.66 | 123.89 | 120.495 | 424,931 |
| Mar 29 2023 | 119.97 | 3.18 | 2.72% | 118.69 | 121.19 | 117.81 | 467,880 |
| Mar 28 2023 | 116.79 | 1.01 | 0.87% | 115.41 | 118.14 | 115.13 | 438,828 |
| Mar 27 2023 | 115.78 | 4.19 | 3.75% | 114.25 | 117.585 | 112.50 | 706,451 |
| Mar 24 2023 | 111.59 | -4.29 | -3.7% | 112.57 | 114.36 | 109.25 | 738,467 |
| Mar 23 2023 | 115.88 | 0.65 | 0.56% | 115.64 | 119.97 | 113.495 | 636,172 |
| Mar 22 2023 | 115.23 | -5.01 | -4.17% | 121.23 | 122.20 | 114.99 | 947,125 |
| Mar 21 2023 | 120.24 | 10.94 | 10.01% | 114.67 | 120.69 | 113.895 | 1,075,050 |
| Mar 20 2023 | 109.30 | 6.36 | 6.18% | 104.29 | 111.21 | 102.91 | 1,229,633 |
| Mar 17 2023 | 102.94 | -14.55 | -12.38% | 117.09 | 118.61 | 101.4401 | 2,080,194 |
| Mar 16 2023 | 117.49 | -0.71 | -0.6% | 115.42 | 117.94 | 113.11 | 797,580 |
| Mar 15 2023 | 118.20 | -9.13 | -7.17% | 122.34 | 123.27 | 115.66 | 973,109 |
| Mar 14 2023 | 127.33 | 10.83 | 9.3% | 121.54 | 131.99 | 121.45 | 1,385,558 |
| Mar 13 2023 | 116.50 | -15.63 | -11.83% | 128.41 | 128.50 | 115.81 | 2,341,049 |
| Mar 10 2023 | 132.13 | -11.85 | -8.23% | 143.44 | 143.44 | 131.11 | 1,250,724 |
| Mar 09 2023 | 143.98 | -6.02 | -4.01% | 149.34 | 151.95 | 143.94 | 683,207 |
| Mar 08 2023 | 150.00 | 2.30 | 1.56% | 149.64 | 152.50 | 145.0301 | 974,519 |
| Mar 07 2023 | 147.70 | -0.58 | -0.39% | 148.78 | 152.00 | 147.70 | 1,205,939 |
| Mar 06 2023 | 148.28 | 5.35 | 3.74% | 143.84 | 148.69 | 142.95 | 1,007,713 |
| Mar 03 2023 | 142.93 | 5.89 | 4.3% | 137.85 | 143.66 | 136.01 | 863,279 |
| Mar 02 2023 | 137.04 | 1.72 | 1.27% | 132.72 | 138.26 | 132.72 | 484,215 |
| Mar 01 2023 | 135.32 | 1.82 | 1.36% | 133.17 | 135.88 | 132.79 | 440,498 |
| Feb 28 2023 | 133.50 | -1.64 | -1.21% | 134.63 | 136.74 | 132.8055 | 750,535 |
| Feb 27 2023 | 135.14 | -3.73 | -2.69% | 139.63 | 141.30 | 134.765 | 703,430 |