Chart Industries Inc (GTLS) Historical Stock Data
184.83 ↑4.04 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTLS is up 0.30% a day on average. There have been 17 days where Chart Industries Inc closed green and 13 days where GTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 176.31 | 184.83 | ↑$8.52 (4.83%) | 175.31 | 189.14 | 1.44M |
| 2024-12-19 | 186.67 | 180.79 | ↓$5.88 (-3.15%) | 179.03 | 188.21 | 1.09M |
| 2024-12-18 | 198.87 | 184.96 | ↓$13.91 (-6.99%) | 183.12 | 201.10 | 799.05K |
| 2024-12-17 | 199.48 | 196.51 | ↓$2.97 (-1.49%) | 192.55 | 199.48 | 0.92M |
| 2024-12-16 | 197.71 | 202.35 | ↑$4.64 (2.35%) | 196.13 | 204.23 | 1.56M |
| 2024-12-13 | 198.05 | 197.87 | ↓$0.18 (-0.09%) | 196.13 | 200.27 | 853.76K |
| 2024-12-12 | 196.70 | 197.86 | ↑$1.16 (0.59%) | 194.75 | 200.00 | 528.83K |
| 2024-12-11 | 197.69 | 197.81 | ↑$0.12 (0.06%) | 191.23 | 201.10 | 736.60K |
| 2024-12-10 | 190.03 | 192.08 | ↑$2.05 (1.08%) | 187.51 | 195.40 | 571.99K |
| 2024-12-09 | 189.70 | 191.08 | ↑$1.38 (0.73%) | 189.70 | 195.37 | 621.16K |
| 2024-12-06 | 192.64 | 190.41 | ↓$2.23 (-1.16%) | 189.35 | 194.51 | 1.22M |
| 2024-12-05 | 192.12 | 190.60 | ↓$1.52 (-0.79%) | 188.54 | 193.69 | 504.33K |
| 2024-12-04 | 193.04 | 190.99 | ↓$2.05 (-1.06%) | 188.24 | 194.70 | 685.45K |
| 2024-12-03 | 192.00 | 193.90 | ↑$1.90 (0.99%) | 187.38 | 194.59 | 559.38K |
| 2024-12-02 | 193.00 | 192.25 | ↓$0.75 (-0.39%) | 190.73 | 194.32 | 746.92K |
| 2024-11-29 | 195.24 | 193.25 | ↓$1.99 (-1.02%) | 191.81 | 196.91 | 479.04K |
| 2024-11-27 | 191.00 | 195.60 | ↑$4.60 (2.41%) | 191.00 | 196.19 | 813.77K |
| 2024-11-26 | 191.28 | 190.60 | ↓$0.68 (-0.36%) | 187.44 | 192.64 | 0.99M |
| 2024-11-25 | 186.92 | 189.73 | ↑$2.81 (1.50%) | 184.10 | 192.99 | 1.22M |
| 2024-11-22 | 176.93 | 183.80 | ↑$6.87 (3.88%) | 176.30 | 186.18 | 1.10M |
| 2024-11-21 | 170.02 | 176.08 | ↑$6.06 (3.56%) | 168.54 | 178.10 | 651.31K |
| 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 |
Create an account or log in to view more rows.
$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
$GTLS I'll say it again slowwwllyyyy! Better stocks to short by far