Chart Industries IN (NY: GTLS )

162.94 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 167.42 170.13 159.64 162.94 393,470 -4.14(-2.48%)
Dec 02, 2021 169.32 173.67 166.50 167.08 365,604 -1.73(-1.02%)
Dec 01, 2021 179.31 179.52 168.55 168.81 355,496 -5.74(-3.29%)
Nov 30, 2021 176.13 179.98 173.41 174.55 369,582 -3.12(-1.76%)
Nov 29, 2021 179.50 180.93 175.11 177.67 257,604 +1.13(+0.64%)
Nov 26, 2021 174.63 178.63 173.33 176.54 191,892 -4.87(-2.68%)
Nov 24, 2021 176.99 181.92 176.99 181.41 135,884 +2.07(+1.15%)
Nov 23, 2021 179.84 182.24 176.11 179.34 384,330 +0.27(+0.15%)
Nov 22, 2021 182.15 185.48 178.91 179.07 430,044 -2.15(-1.19%)
Nov 19, 2021 183.93 186.08 181.13 181.22 212,956 -3.64(-1.97%)
Nov 18, 2021 186.35 186.16 184.81 184.86 241,931 -1.66(-0.89%)
Nov 17, 2021 192.64 193.38 184.82 186.52 226,388 -7.12(-3.68%)
Nov 16, 2021 192.48 194.20 190.70 193.64 155,901 +0.66(+0.34%)
Nov 15, 2021 191.70 193.31 189.57 192.98 190,519 +1.20(+0.63%)
Nov 12, 2021 191.08 193.14 190.04 191.78 132,483 +1.16(+0.61%)
Nov 11, 2021 193.52 194.21 190.62 190.62 185,657 -1.59(-0.83%)
Nov 10, 2021 195.09 192.21 210,572 -4.90(-2.49%)
Nov 09, 2021 195.70 198.37 193.51 197.11 221,678 +1.21(+0.62%)
Nov 08, 2021 194.92 199.28 193.97 195.90 380,374 +3.48(+1.81%)
Nov 05, 2021 184.36 193.77 183.54 192.42 294,735 +10.98(+6.05%)
Nov 04, 2021 183.86 187.01 179.88 181.44 224,570 -1.23(-0.67%)
Nov 03, 2021 182.95 183.61 179.68 182.67 392,025 -0.47(-0.26%)
Nov 02, 2021 182.52 183.24 179.88 183.14 247,691 +1.14(+0.63%)
Nov 01, 2021 179.59 183.11 177.52 182.00 300,459 +4.48(+2.52%)
Oct 29, 2021 172.78 178.04 172.30 177.52 357,970 +3.38(+1.94%)
Oct 28, 2021 170.51 175.37 168.67 174.14 331,344 +4.61(+2.72%)
Oct 27, 2021 171.00 172.46 168.53 169.53 408,005 -1.47(-0.86%)
Oct 26, 2021 175.26 169.72 171.00 540,800 -3.18(-1.83%)
Oct 25, 2021 170.88 174.98 170.82 174.18 487,904 +4.03(+2.37%)
Oct 22, 2021 166.32 170.99 164.51 170.15 873,817 +0.13(+0.08%)
Oct 21, 2021 168.21 170.48 159.50 170.02 1,858,248 -11.41(-6.29%)
Oct 20, 2021 182.26 184.85 179.38 181.43 356,006 -0.83(-0.46%)
Oct 19, 2021 182.16 185.37 180.98 182.26 241,221 +0.57(+0.31%)
Oct 18, 2021 177.31 184.04 176.55 181.69 387,472 +0.06(+0.03%)
Oct 15, 2021 186.88 187.48 179.60 181.63 446,946 -3.11(-1.68%)
Oct 14, 2021 193.26 194.57 183.59 184.74 478,791 -8.72(-4.51%)
Oct 13, 2021 188.75 194.58 185.46 193.46 280,686 +5.58(+2.97%)
Oct 12, 2021 189.42 190.00 186.83 187.88 284,169 -0.53(-0.28%)
Oct 11, 2021 188.89 193.90 188.40 188.41 145,835 -1.57(-0.83%)
Oct 08, 2021 194.75 196.80 187.37 189.98 225,372 -4.87(-2.50%)
Oct 07, 2021 193.27 198.00 193.03 194.85 246,026 +5.24(+2.76%)
Oct 06, 2021 188.96 190.63 182.00 189.61 253,591 -2.75(-1.43%)
Oct 05, 2021 195.85 198.86 191.26 192.36 434,076 -8.13(-4.06%)
Oct 04, 2021 199.94 200.55 197.22 200.49 294,694 +1.38(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.