Chart Industries Inc (GTLS) Historical Stock Data
112.06 ↓1.02 (-0.90%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTLS is down -0.96% a day on average. There have been 12 days where Chart Industries Inc closed green and 18 days where GTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 113.07 | 112.06 | ↓$1.01 (-0.89%) | 111.10 | 115.25 | 822.40K |
| 2024-09-05 | 114.00 | 113.08 | ↓$0.92 (-0.81%) | 112.05 | 115.65 | 0.91M |
| 2024-09-04 | 113.23 | 112.88 | ↓$0.35 (-0.31%) | 110.52 | 115.50 | 784.30K |
| 2024-09-03 | 121.32 | 114.05 | ↓$7.27 (-5.99%) | 112.95 | 121.44 | 861.30K |
| 2024-08-30 | 124.99 | 122.40 | ↓$2.59 (-2.07%) | 120.77 | 125.23 | 524.69K |
| 2024-08-29 | 122.96 | 124.05 | ↑$1.09 (0.89%) | 121.97 | 127.37 | 532.23K |
| 2024-08-28 | 125.21 | 120.73 | ↓$4.48 (-3.58%) | 119.75 | 125.54 | 520.31K |
| 2024-08-27 | 125.99 | 126.04 | ↑$0.05 (0.04%) | 124.68 | 126.98 | 530.32K |
| 2024-08-26 | 125.82 | 126.59 | ↑$0.77 (0.61%) | 125.41 | 130.70 | 761.61K |
| 2024-08-23 | 118.19 | 123.60 | ↑$5.41 (4.58%) | 117.86 | 123.78 | 493.18K |
| 2024-08-21 | 117.67 | 118.97 | ↑$1.30 (1.10%) | 116.52 | 119.56 | 706.90K |
| 2024-08-20 | 118.60 | 116.48 | ↓$2.12 (-1.79%) | 113.54 | 118.75 | 614.35K |
| 2024-08-19 | 116.44 | 119.01 | ↑$2.57 (2.21%) | 115.91 | 119.03 | 612.53K |
| 2024-08-16 | 113.75 | 115.39 | ↑$1.64 (1.44%) | 113.75 | 116.50 | 439.50K |
| 2024-08-15 | 114.78 | 114.00 | ↓$0.78 (-0.68%) | 113.08 | 116.52 | 656.23K |
| 2024-08-14 | 112.79 | 110.52 | ↓$2.27 (-2.01%) | 108.80 | 112.92 | 697.31K |
| 2024-08-13 | 110.72 | 111.24 | ↑$0.52 (0.47%) | 106.88 | 111.37 | 0.91M |
| 2024-08-12 | 112.50 | 109.54 | ↓$2.96 (-2.63%) | 108.89 | 114.18 | 684.98K |
| 2024-08-09 | 119.21 | 111.82 | ↓$7.39 (-6.20%) | 110.63 | 119.21 | 1.09M |
| 2024-08-08 | 115.27 | 119.27 | ↑$4.00 (3.47%) | 113.50 | 120.04 | 812.38K |
| 2024-08-07 | 124.21 | 113.01 | ↓$11.20 (-9.02%) | 112.85 | 125.65 | 1.16M |
| 2024-08-06 | 116.43 | 122.13 | ↑$5.70 (4.90%) | 116.26 | 125.54 | 1.34M |
| 2024-08-05 | 117.07 | 115.92 | ↓$1.15 (-0.98%) | 112.83 | 121.73 | 1.81M |
| 2024-08-02 | 132.00 | 126.01 | ↓$5.99 (-4.54%) | 120.30 | 132.51 | 2.10M |
| 2024-08-01 | 159.78 | 153.85 | ↓$5.93 (-3.71%) | 151.64 | 162.28 | 558.60K |
| 2024-07-31 | 160.12 | 161.08 | ↑$0.96 (0.60%) | 158.39 | 166.90 | 383.21K |
| 2024-07-30 | 158.66 | 158.99 | ↑$0.33 (0.21%) | 158.66 | 161.08 | 381.65K |
| 2024-07-29 | 161.50 | 158.26 | ↓$3.24 (-2.01%) | 156.37 | 163.40 | 346.67K |
| 2024-07-26 | 162.83 | 161.27 | ↓$1.56 (-0.96%) | 160.62 | 166.13 | 367.98K |
| 2024-07-25 | 161.47 | 159.57 | ↓$1.90 (-1.18%) | 157.86 | 164.25 | 672.39K |
Create an account or log in to view more rows.
$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
$GTLS I'll say it again slowwwllyyyy! Better stocks to short by far
$GTLS buying time
added
$GTLS The best investment you can make is an investment in yourself or another person
$GTLS let’s gooooo
$GTLS now I buy
$GTLS This is how I feel everyday holding this gem.