Chart Industries Inc (GTLS) Historical Stock Data
168.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTLS is up 0.63% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 167.87 | 168.62 | ↑$0.75 (0.45%) | 166.54 | 170.46 | 545.68K |
| 2024-11-19 | 163.15 | 169.07 | ↑$5.92 (3.63%) | 163.10 | 169.90 | 643.54K |
| 2024-11-18 | 166.40 | 166.26 | ↓$0.14 (-0.08%) | 164.42 | 169.16 | 0.94M |
| 2024-11-15 | 170.63 | 165.62 | ↓$5.01 (-2.94%) | 162.89 | 171.07 | 1.24M |
| 2024-11-14 | 174.70 | 169.38 | ↓$5.32 (-3.05%) | 169.38 | 176.17 | 682.35K |
| 2024-11-13 | 172.00 | 172.30 | ↑$0.30 (0.17%) | 170.92 | 174.32 | 776.47K |
| 2024-11-12 | 168.64 | 170.57 | ↑$1.93 (1.14%) | 168.00 | 173.08 | 1.29M |
| 2024-11-11 | 169.09 | 171.15 | ↑$2.06 (1.22%) | 167.12 | 172.71 | 792.06K |
| 2024-11-08 | 161.83 | 166.59 | ↑$4.76 (2.94%) | 160.98 | 167.58 | 857.53K |
| 2024-11-07 | 166.41 | 162.96 | ↓$3.45 (-2.07%) | 161.75 | 167.00 | 1.12M |
| 2024-11-06 | 160.00 | 166.01 | ↑$6.01 (3.76%) | 155.14 | 166.37 | 2.01M |
| 2024-11-05 | 141.42 | 149.07 | ↑$7.65 (5.41%) | 140.35 | 149.33 | 1.16M |
| 2024-11-04 | 130.11 | 141.43 | ↑$11.32 (8.70%) | 129.48 | 142.41 | 2.49M |
| 2024-11-01 | 126.51 | 130.00 | ↑$3.49 (2.76%) | 125.74 | 136.00 | 3.29M |
| 2024-10-31 | 122.04 | 120.72 | ↓$1.32 (-1.08%) | 120.38 | 123.10 | 807.22K |
| 2024-10-30 | 123.20 | 122.78 | ↓$0.42 (-0.34%) | 122.73 | 127.04 | 468.30K |
| 2024-10-29 | 122.83 | 123.43 | ↑$0.60 (0.49%) | 122.25 | 125.37 | 469.33K |
| 2024-10-28 | 124.95 | 123.95 | ↓$1.00 (-0.80%) | 123.92 | 126.75 | 459.64K |
| 2024-10-25 | 123.94 | 123.68 | ↓$0.26 (-0.21%) | 122.50 | 125.52 | 411.46K |
| 2024-10-24 | 121.19 | 122.62 | ↑$1.43 (1.18%) | 119.41 | 123.24 | 1.22M |
| 2024-10-23 | 121.58 | 120.61 | ↓$0.97 (-0.80%) | 119.11 | 122.83 | 478.04K |
| 2024-10-22 | 125.38 | 122.30 | ↓$3.08 (-2.46%) | 122.29 | 126.62 | 581.60K |
| 2024-10-21 | 125.88 | 125.72 | ↓$0.16 (-0.13%) | 123.50 | 126.48 | 547.21K |
| 2024-10-18 | 127.47 | 126.01 | ↓$1.46 (-1.15%) | 124.52 | 127.51 | 378.18K |
| 2024-10-17 | 127.35 | 126.77 | ↓$0.58 (-0.46%) | 124.01 | 128.56 | 469.77K |
| 2024-10-16 | 125.36 | 126.84 | ↑$1.48 (1.18%) | 125.17 | 128.50 | 505.55K |
| 2024-10-15 | 127.10 | 124.56 | ↓$2.54 (-2.00%) | 124.51 | 128.32 | 525.52K |
| 2024-10-14 | 126.30 | 127.40 | ↑$1.10 (0.87%) | 125.30 | 127.58 | 404.48K |
| 2024-10-11 | 124.71 | 127.28 | ↑$2.57 (2.06%) | 124.71 | 129.27 | 679.32K |
| 2024-10-10 | 124.14 | 124.74 | ↑$0.60 (0.48%) | 122.00 | 125.02 | 542.37K |
Create an account or log in to view more rows.
$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
$GTLS I'll say it again slowwwllyyyy! Better stocks to short by far
$GTLS buying time
added