Chart Industries Inc. (GTLS-PB)
72.39
1.58 (2.23%)
At close: Dec 26, 2024, 3:45 PM
GTLS-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 71.65 | 72.42 | 71.65 | 72.42 | 1.61 | 2.27% | 9,963 |
| Dec 24, 2024 | 70.00 | 71.35 | 70.00 | 70.81 | 0.81 | 1.16% | 7,014 |
| Dec 23, 2024 | 68.70 | 70.00 | 68.70 | 70.00 | 1.16 | 1.69% | 14,494 |
| Dec 20, 2024 | 65.97 | 70.09 | 65.95 | 68.84 | 1.46 | 2.17% | 75,076 |
| Dec 19, 2024 | 67.75 | 69.71 | 66.87 | 67.38 | -1.53 | -2.22% | 261,164 |
| Dec 18, 2024 | 73.90 | 73.90 | 68.75 | 68.91 | -3.72 | -5.12% | 33,451 |
| Dec 17, 2024 | 73.05 | 73.05 | 71.60 | 72.63 | -1.96 | -2.63% | 78,547 |
| Dec 16, 2024 | 72.95 | 75.03 | 72.95 | 74.59 | 1.57 | 2.15% | 187,773 |
| Dec 13, 2024 | 72.49 | 73.44 | 71.74 | 73.02 | -0.05 | -0.07% | 42,404 |
| Dec 12, 2024 | 72.52 | 73.72 | 72.50 | 73.07 | 0.05 | 0.07% | 124,826 |
| Dec 11, 2024 | 72.46 | 73.82 | 71.13 | 73.02 | 1.30 | 1.81% | 7,222 |
| Dec 10, 2024 | 69.90 | 71.91 | 69.45 | 71.72 | 0.99 | 1.40% | 98,446 |
| Dec 9, 2024 | 71.37 | 71.80 | 70.73 | 70.73 | 0.12 | 0.17% | 5,038 |
| Dec 6, 2024 | 71.37 | 71.37 | 70.30 | 70.61 | 0.04 | 0.06% | 4,467 |
| Dec 5, 2024 | 69.41 | 71.32 | 69.41 | 70.57 | -0.19 | -0.27% | 80,730 |
| Dec 4, 2024 | 71.47 | 71.66 | 70.04 | 70.76 | -0.83 | -1.16% | 7,737 |
| Dec 3, 2024 | 71.14 | 71.94 | 70.62 | 71.59 | -0.23 | -0.32% | 32,505 |
| Dec 2, 2024 | 71.66 | 71.83 | 71.65 | 71.82 | -0.14 | -0.19% | 175,019 |
| Nov 29, 2024 | 72.05 | 72.05 | 71.20 | 71.96 | -0.79 | -1.09% | 143,467 |
| Nov 27, 2024 | 71.70 | 73.58 | 71.70 | 72.75 | 0.97 | 1.35% | 311,188 |
| Nov 26, 2024 | 72.00 | 72.00 | 70.82 | 71.78 | -0.13 | -0.18% | 87,223 |
| Nov 25, 2024 | 69.90 | 72.38 | 69.90 | 71.91 | 2.01 | 2.88% | 43,237 |
| Nov 22, 2024 | 66.66 | 69.99 | 66.66 | 69.90 | 3.33 | 5.00% | 82,741 |
| Nov 21, 2024 | 65.20 | 67.11 | 65.20 | 66.57 | 2.72 | 4.26% | 34,119 |
| Nov 20, 2024 | 64.32 | 64.67 | 63.85 | 63.85 | -0.31 | -0.48% | 293,210 |
| Nov 19, 2024 | 64.25 | 66.00 | 64.16 | 64.16 | 0.30 | 0.47% | 389,758 |
| Nov 18, 2024 | 63.41 | 64.54 | 63.40 | 63.86 | 0.37 | 0.58% | 4,698 |
| Nov 15, 2024 | 64.56 | 64.56 | 62.87 | 63.49 | -1.11 | -1.72% | 14,081 |
| Nov 14, 2024 | 65.07 | 65.54 | 64.60 | 64.60 | -1.00 | -1.52% | 7,334 |
| Nov 13, 2024 | 65.35 | 66.46 | 65.02 | 65.60 | 1.27 | 1.97% | 163,645 |
| Nov 12, 2024 | 64.89 | 65.54 | 64.17 | 64.33 | -1.07 | -1.64% | 185,874 |
| Nov 11, 2024 | 64.01 | 65.56 | 64.01 | 65.40 | 1.39 | 2.17% | 52,152 |
| Nov 8, 2024 | 62.26 | 64.05 | 62.26 | 64.01 | 0.97 | 1.54% | 70,235 |
| Nov 7, 2024 | 63.19 | 63.82 | 62.37 | 63.04 | -0.26 | -0.41% | 93,330 |
| Nov 6, 2024 | 61.00 | 63.97 | 60.68 | 63.30 | 5.32 | 9.18% | 515,411 |
| Nov 5, 2024 | 54.80 | 58.14 | 54.80 | 57.98 | 2.22 | 3.98% | 273,976 |
| Nov 4, 2024 | 54.10 | 56.08 | 54.10 | 55.76 | 3.30 | 6.29% | 49,885 |
| Nov 1, 2024 | 52.47 | 55.04 | 51.20 | 52.46 | 3.11 | 6.30% | 166,902 |
| Oct 31, 2024 | 49.92 | 50.00 | 49.25 | 49.35 | -0.71 | -1.42% | 17,941 |
| Oct 30, 2024 | 50.62 | 50.62 | 50.06 | 50.06 | -0.19 | -0.38% | 10,354 |
| Oct 29, 2024 | 50.15 | 51.50 | 50.15 | 50.25 | -0.73 | -1.43% | 6,227 |
| Oct 28, 2024 | 50.11 | 51.48 | 50.11 | 50.98 | 0.87 | 1.74% | 9,616 |
| Oct 25, 2024 | 50.93 | 50.93 | 50.11 | 50.11 | 0.38 | 0.76% | 39,754 |
| Oct 24, 2024 | 49.39 | 50.32 | 49.28 | 49.73 | 0.15 | 0.30% | 20,931 |
| Oct 23, 2024 | 50.00 | 50.00 | 49.04 | 49.58 | -0.42 | -0.84% | 13,974 |
| Oct 22, 2024 | 51.59 | 51.63 | 50.00 | 50.00 | -1.30 | -2.53% | 22,101 |
| Oct 21, 2024 | 51.43 | 51.43 | 50.41 | 51.30 | 0.21 | 0.41% | 7,437 |
| Oct 18, 2024 | 51.50 | 51.51 | 50.94 | 51.09 | 0.02 | 0.04% | 2,295 |
| Oct 17, 2024 | 54.29 | 54.29 | 51.07 | 51.07 | -0.59 | -1.14% | 2,634 |
| Oct 16, 2024 | 50.64 | 52.42 | 50.64 | 51.66 | 0.97 | 1.91% | 67,090 |