ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GTLS Chart Industries Inc

166.97
1.06 (0.64%)
Last Updated: 13:33:01
Delayed by 15 minutes

GTLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 166.21 3.15 1.93% 165.64 166.48 161.985 278,850
Jul 19 2024 163.06 0.08 0.05% 161.37 164.53 161.37 351,104
Jul 18 2024 162.98 -2.90 -1.75% 164.47 167.7024 160.62 393,466
Jul 17 2024 165.88 -2.47 -1.47% 167.7514 171.68 164.655 655,784
Jul 16 2024 168.35 7.25 4.50% 161.76 169.58 161.76 764,912
Jul 15 2024 161.10 5.63 3.62% 157.16 162.09 155.0101 569,412
Jul 12 2024 155.47 4.05 2.67% 153.99 157.845 153.535 494,676
Jul 11 2024 151.42 11.03 7.86% 143.89 152.42 143.77 806,369
Jul 10 2024 140.39 5.37 3.98% 135.76 141.41 135.76 523,084
Jul 09 2024 135.02 -4.21 -3.02% 138.15 139.09 135.00 641,334
Jul 08 2024 139.23 -3.38 -2.37% 143.70 144.08 138.04 391,284
Jul 05 2024 142.61 -2.47 -1.70% 145.00 145.2496 142.21 248,602
Jul 03 2024 145.08 2.65 1.86% 143.32 145.50 141.69 217,588
Jul 02 2024 142.43 2.36 1.68% 140.66 143.04 140.62 384,670
Jul 01 2024 140.07 -4.27 -2.96% 144.45 145.47 139.00 417,116
Jun 28 2024 144.34 0.88 0.61% 146.18 149.43 141.78 1,473,540
Jun 27 2024 143.46 3.27 2.33% 140.52 143.56 137.89 424,955
Jun 26 2024 140.19 -3.77 -2.62% 143.12 143.435 139.60 366,604
Jun 25 2024 143.96 -4.33 -2.92% 148.04 149.64 143.51 372,671
Jun 24 2024 148.29 7.48 5.31% 145.00 150.40 144.375 475,972
Jun 21 2024 140.81 -2.31 -1.61% 143.01 143.29 139.19 484,287
Jun 20 2024 143.12 0.74 0.52% 141.82 145.37 141.32 329,764
Jun 18 2024 142.38 -0.08 -0.06% 141.85 143.24 139.80 312,450
Jun 17 2024 142.46 1.82 1.29% 140.00 143.33 138.81 497,603
Jun 14 2024 140.64 -3.33 -2.31% 143.00 144.36 139.36 358,275
Jun 13 2024 143.97 -2.45 -1.67% 145.92 146.3686 142.23 219,404
Jun 12 2024 146.42 2.81 1.96% 147.71 151.055 146.35 304,760
Jun 11 2024 143.61 -2.55 -1.74% 144.76 144.805 143.03 283,962
Jun 10 2024 146.16 0.76 0.52% 143.76 147.00 143.30 291,575
Jun 07 2024 145.40 -0.68 -0.47% 144.25 146.38 143.01 323,076
Jun 06 2024 146.08 -3.27 -2.19% 149.17 149.385 145.00 193,964
Jun 05 2024 149.35 3.25 2.22% 146.61 149.41 145.00 235,662
Jun 04 2024 146.10 -3.34 -2.24% 147.98 149.59 145.315 476,888
Jun 03 2024 149.44 -7.59 -4.83% 158.52 159.03 147.18 467,357
May 31 2024 157.03 3.13 2.03% 155.91 158.40 153.14 431,042
May 30 2024 153.90 1.04 0.68% 153.42 155.33 152.185 264,881
May 29 2024 152.86 -2.32 -1.50% 152.83 153.83 150.375 378,749
May 28 2024 155.18 4.36 2.89% 151.52 155.29 151.25 360,998
May 24 2024 150.82 -1.35 -0.89% 153.03 153.96 150.235 259,038
May 23 2024 152.17 -4.14 -2.65% 156.36 156.36 151.06 314,287
May 22 2024 156.31 -1.91 -1.21% 157.48 161.03 154.5901 432,262
May 21 2024 158.22 2.20 1.41% 155.00 158.23 154.27 272,562
May 20 2024 156.02 2.02 1.31% 154.32 156.24 150.66 398,760
May 17 2024 154.00 0.00 0.00% 155.67 155.67 152.89 505,319
May 16 2024 154.00 -2.00 -1.28% 155.70 156.61 153.28 460,593
May 15 2024 156.00 -4.71 -2.93% 162.39 162.54 155.93 623,029
May 14 2024 160.71 7.56 4.94% 156.16 161.30 154.25 1,394,100
May 13 2024 153.15 1.85 1.22% 156.68 157.29 152.96 500,341
May 10 2024 151.30 -3.69 -2.38% 156.08 156.50 151.03 550,595
May 09 2024 154.99 -1.91 -1.22% 156.88 157.145 154.47 407,117
May 08 2024 156.90 -3.75 -2.33% 158.88 160.435 154.81 623,927
May 07 2024 160.65 2.65 1.68% 159.53 164.74 158.61 794,374
May 06 2024 158.00 3.00 1.94% 156.65 161.18 153.9138 722,726
May 03 2024 155.00 10.00 6.90% 150.86 159.40 149.76 1,112,499
May 02 2024 145.00 0.01 0.01% 145.83 146.50 142.6344 782,746
May 01 2024 144.99 0.93 0.65% 143.74 149.25 143.25 618,728
Apr 30 2024 144.06 -4.44 -2.99% 146.80 147.80 143.49 747,425
Apr 29 2024 148.50 -1.50 -1.00% 150.52 152.36 147.80 677,587
Apr 26 2024 150.00 -2.00 -1.32% 152.03 153.28 149.75 733,143
Apr 25 2024 152.00 -0.95 -0.62% 149.15 154.00 146.06 764,359
Apr 24 2024 152.95 -0.57 -0.37% 152.97 154.42 150.71 259,204

Your Recent History

Delayed Upgrade Clock