Chart Industries Inc. (GTLS-PB)
NYSE: GTLS-PB
· Real-Time Price · USD
72.39
1.58 (2.23%)
At close: Dec 26, 2024, 3:45 PM
GTLS-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 71.65 | 72.42 | 71.65 | 72.42 | n/a | 2.27% | 9,963 |
| Dec 24, 2024 | 70.00 | 71.35 | 70.00 | 70.81 | n/a | 1.16% | 7,014 |
| Dec 23, 2024 | 68.70 | 70.00 | 68.70 | 70.00 | n/a | 1.69% | 14,494 |
| Dec 20, 2024 | 65.97 | 70.09 | 65.95 | 68.84 | n/a | 2.17% | 75,076 |
| Dec 19, 2024 | 67.75 | 69.71 | 66.87 | 67.38 | n/a | -2.22% | 261,164 |
| Dec 18, 2024 | 73.90 | 73.90 | 68.75 | 68.91 | n/a | -5.12% | 33,451 |
| Dec 17, 2024 | 73.05 | 73.05 | 71.60 | 72.63 | n/a | -2.63% | 78,547 |
| Dec 16, 2024 | 72.95 | 75.03 | 72.95 | 74.59 | n/a | 2.15% | 187,773 |
| Dec 13, 2024 | 72.49 | 73.44 | 71.74 | 73.02 | n/a | -0.07% | 42,404 |
| Dec 12, 2024 | 72.52 | 73.72 | 72.50 | 73.07 | n/a | 0.07% | 124,826 |
| Dec 11, 2024 | 72.46 | 73.82 | 71.13 | 73.02 | n/a | 1.81% | 7,222 |
| Dec 10, 2024 | 69.90 | 71.91 | 69.45 | 71.72 | n/a | 1.40% | 98,446 |
| Dec 9, 2024 | 71.37 | 71.80 | 70.73 | 70.73 | n/a | 0.17% | 5,038 |
| Dec 6, 2024 | 71.37 | 71.37 | 70.30 | 70.61 | n/a | 0.06% | 4,467 |
| Dec 5, 2024 | 69.41 | 71.32 | 69.41 | 70.57 | n/a | -0.27% | 80,730 |
| Dec 4, 2024 | 71.47 | 71.66 | 70.04 | 70.76 | n/a | -1.16% | 7,737 |
| Dec 3, 2024 | 71.14 | 71.94 | 70.62 | 71.59 | n/a | -0.32% | 32,505 |
| Dec 2, 2024 | 71.66 | 71.83 | 71.65 | 71.82 | n/a | -0.19% | 175,019 |
| Nov 29, 2024 | 72.05 | 72.05 | 71.20 | 71.96 | n/a | -1.09% | 143,467 |
| Nov 27, 2024 | 71.70 | 73.58 | 71.70 | 72.75 | n/a | 1.35% | 311,188 |