Chart Industries Inc (GTLS) Historical Stock Data
131.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTLS is up 0.20% a day on average. There have been 16 days where Chart Industries Inc closed green and 14 days where GTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 112.37 | 131.55 | ↑$19.18 (17.07%) | 110.06 | 136.46 | 1.64M |
| 2025-04-08 | 128.00 | 115.08 | ↓$12.92 (-10.09%) | 112.60 | 128.41 | 1.16M |
| 2025-04-07 | 109.40 | 118.28 | ↑$8.88 (8.12%) | 107.02 | 125.71 | 1.62M |
| 2025-04-04 | 115.80 | 115.53 | ↓$0.27 (-0.23%) | 104.60 | 117.26 | 1.84M |
| 2025-04-03 | 137.00 | 124.75 | ↓$12.25 (-8.94%) | 123.00 | 138.81 | 1.55M |
| 2025-04-02 | 141.71 | 151.31 | ↑$9.60 (6.77%) | 140.41 | 151.71 | 450.23K |
| 2025-04-01 | 141.89 | 146.13 | ↑$4.24 (2.99%) | 139.21 | 147.47 | 472.74K |
| 2025-03-31 | 142.56 | 144.36 | ↑$1.80 (1.26%) | 138.07 | 146.15 | 648.12K |
| 2025-03-28 | 150.92 | 147.26 | ↓$3.66 (-2.43%) | 143.82 | 152.46 | 477.08K |
| 2025-03-27 | 155.61 | 153.63 | ↓$1.98 (-1.27%) | 151.19 | 156.80 | 392.34K |
| 2025-03-26 | 161.85 | 156.97 | ↓$4.88 (-3.02%) | 155.48 | 163.54 | 301.53K |
| 2025-03-25 | 163.24 | 161.32 | ↓$1.92 (-1.18%) | 159.60 | 166.02 | 471.56K |
| 2025-03-24 | 159.84 | 162.92 | ↑$3.08 (1.93%) | 158.43 | 165.04 | 452.04K |
| 2025-03-21 | 152.58 | 155.18 | ↑$2.60 (1.70%) | 151.40 | 156.64 | 1.06M |
| 2025-03-20 | 151.42 | 155.34 | ↑$3.92 (2.59%) | 151.42 | 157.11 | 605.78K |
| 2025-03-19 | 151.01 | 154.85 | ↑$3.84 (2.54%) | 150.03 | 158.36 | 652.55K |
| 2025-03-18 | 149.64 | 149.88 | ↑$0.24 (0.16%) | 147.91 | 150.97 | 412.76K |
| 2025-03-17 | 149.18 | 151.72 | ↑$2.54 (1.70%) | 147.68 | 153.96 | 613.59K |
| 2025-03-14 | 146.04 | 148.84 | ↑$2.80 (1.92%) | 144.28 | 149.78 | 512.33K |
| 2025-03-13 | 144.58 | 142.71 | ↓$1.87 (-1.29%) | 140.71 | 145.66 | 516.37K |
| 2025-03-12 | 152.10 | 146.07 | ↓$6.03 (-3.96%) | 145.30 | 153.30 | 674.41K |
| 2025-03-11 | 142.19 | 147.57 | ↑$5.38 (3.78%) | 139.97 | 151.00 | 743.14K |
| 2025-03-10 | 144.25 | 141.99 | ↓$2.26 (-1.57%) | 139.63 | 146.34 | 1.06M |
| 2025-03-07 | 145.58 | 149.65 | ↑$4.07 (2.80%) | 141.46 | 150.56 | 1.03M |
| 2025-03-06 | 157.00 | 144.15 | ↓$12.85 (-8.18%) | 141.84 | 157.72 | 2.61M |
| 2025-03-05 | 167.46 | 166.05 | ↓$1.41 (-0.84%) | 161.86 | 167.72 | 899.98K |
| 2025-03-04 | 160.01 | 166.60 | ↑$6.59 (4.12%) | 152.58 | 172.12 | 1.40M |
| 2025-03-03 | 187.29 | 163.51 | ↓$23.78 (-12.70%) | 163.51 | 190.50 | 1.61M |
| 2025-02-28 | 181.29 | 190.55 | ↑$9.26 (5.11%) | 171.52 | 191.66 | 1.15M |
| 2025-02-27 | 187.57 | 182.25 | ↓$5.32 (-2.84%) | 180.15 | 191.06 | 775.21K |
Create an account or log in to view more rows.
$GTLS the market is selling off
$GTLS call the SEC
$GTLS Exciting times ahead people.
$GTLS free to hold
$GTLS I already know
tomorrow the bulls going to say "next week" just like every week.
$GTLS i need more
$GTLS Hedgies
we aren't going anywhere!
$GTLS warming up
$GTLS It’s that TIME!! To Double down!
$GTLS low volume
expect flat or negative close