NYSE - Delayed Quote USD

Chart Industries, Inc. (GTLS)

148.57 +0.98 (+0.66%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 148.50 152.88 147.09 148.57 148.57 446,300
Apr 17, 2024 149.16 149.16 145.19 147.59 147.59 451,100
Apr 16, 2024 148.59 150.64 145.56 148.16 148.16 505,200
Apr 15, 2024 154.44 155.59 148.60 150.10 150.10 518,200
Apr 12, 2024 155.15 156.98 151.93 154.31 154.31 391,000
Apr 11, 2024 158.66 158.66 154.15 155.48 155.48 510,600
Apr 10, 2024 156.47 159.20 154.76 159.05 159.05 547,500
Apr 9, 2024 158.11 164.22 156.90 162.44 162.44 694,600
Apr 8, 2024 157.14 158.56 155.65 157.68 157.68 356,700
Apr 5, 2024 153.39 156.91 153.20 155.63 155.63 409,900
Apr 4, 2024 159.07 160.99 153.21 153.31 153.31 428,000
Apr 3, 2024 155.95 158.81 155.93 157.01 157.01 529,100
Apr 2, 2024 158.68 159.21 156.23 156.83 156.83 412,300
Apr 1, 2024 164.32 165.14 159.75 159.97 159.97 506,500
Mar 28, 2024 165.00 168.61 163.71 164.72 164.72 540,200
Mar 27, 2024 164.87 167.10 163.20 165.31 165.31 513,500
Mar 26, 2024 161.04 164.12 158.96 163.05 163.05 475,800
Mar 25, 2024 160.55 162.26 157.90 159.50 159.50 509,700
Mar 22, 2024 156.35 160.57 156.30 159.42 159.42 705,200
Mar 21, 2024 151.55 157.78 151.10 157.40 157.40 577,000
Mar 20, 2024 147.05 151.09 144.10 151.06 151.06 657,600
Mar 19, 2024 147.79 152.07 147.01 148.87 148.87 686,100
Mar 18, 2024 142.50 145.87 141.86 143.80 143.80 285,300
Mar 15, 2024 143.85 145.30 142.57 142.77 142.77 579,600
Mar 14, 2024 146.26 146.93 142.16 144.03 144.03 340,700
Mar 13, 2024 144.16 147.94 144.16 146.26 146.26 477,600
Mar 12, 2024 143.96 144.57 140.22 144.32 144.32 297,400
Mar 11, 2024 144.38 148.28 144.38 145.00 145.00 578,000
Mar 8, 2024 146.56 148.95 142.22 143.42 143.42 418,200
Mar 7, 2024 142.00 144.66 142.00 144.61 144.61 565,100
Mar 6, 2024 143.76 144.41 140.71 141.25 141.25 440,400
Mar 5, 2024 141.14 144.85 141.14 142.15 142.15 397,500
Mar 4, 2024 147.47 148.72 141.05 143.30 143.30 476,000
Mar 1, 2024 144.27 148.43 142.63 146.58 146.58 602,700
Feb 29, 2024 150.53 153.49 141.29 142.86 142.86 1,192,300
Feb 28, 2024 146.99 157.27 144.57 147.68 147.68 2,166,500
Feb 27, 2024 130.31 131.88 127.04 131.49 131.49 817,000
Feb 26, 2024 125.60 129.89 125.60 127.92 127.92 600,800
Feb 23, 2024 126.44 128.73 124.41 126.98 126.98 333,900
Feb 22, 2024 126.26 127.54 125.23 126.00 126.00 680,800
Feb 21, 2024 125.25 126.59 124.00 125.76 125.76 265,300
Feb 20, 2024 129.40 131.95 124.79 126.01 126.01 490,400
Feb 16, 2024 131.58 133.50 130.80 132.12 132.12 634,600
Feb 15, 2024 127.91 132.88 127.91 132.62 132.62 790,100
Feb 14, 2024 124.04 127.16 122.04 126.59 126.59 476,800
Feb 13, 2024 121.07 123.66 120.19 122.04 122.04 532,000
Feb 12, 2024 122.22 129.38 122.22 125.81 125.81 635,200
Feb 9, 2024 119.31 122.90 117.40 122.24 122.24 460,500
Feb 8, 2024 116.58 118.92 115.45 118.72 118.72 734,000
Feb 7, 2024 119.43 119.99 116.65 117.24 117.24 532,900
Feb 6, 2024 116.55 118.33 115.00 118.31 118.31 426,800
Feb 5, 2024 118.26 118.67 114.27 116.89 116.89 479,700
Feb 2, 2024 120.14 122.29 118.33 120.92 120.92 358,600
Feb 1, 2024 118.81 121.84 116.30 121.74 121.74 709,300
Jan 31, 2024 121.20 122.42 116.50 116.72 116.72 636,200
Jan 30, 2024 117.72 123.50 117.72 120.84 120.84 1,790,500
Jan 29, 2024 113.01 119.62 111.43 119.52 119.52 1,819,500
Jan 26, 2024 119.54 120.08 110.18 110.53 110.53 1,807,400
Jan 25, 2024 120.50 121.67 114.82 119.55 119.55 1,143,100
Jan 24, 2024 130.46 131.11 118.69 118.73 118.73 941,500
Jan 23, 2024 131.83 131.91 125.50 128.82 128.82 365,000
Jan 22, 2024 126.87 129.95 126.17 129.69 129.69 553,400
Jan 19, 2024 130.68 130.68 123.03 125.86 125.86 776,100
Jan 18, 2024 127.63 132.17 127.01 130.00 130.00 533,400
Jan 17, 2024 125.00 127.07 124.01 126.91 126.91 595,600
Jan 16, 2024 131.29 132.30 127.32 127.34 127.34 735,700
Jan 12, 2024 136.04 138.65 132.28 132.99 132.99 481,500
Jan 11, 2024 128.03 132.87 126.41 132.58 132.58 485,000
Jan 10, 2024 129.56 130.16 126.75 129.11 129.11 500,800
Jan 9, 2024 130.60 131.59 126.93 129.98 129.98 503,900
Jan 8, 2024 132.48 133.99 129.04 133.25 133.25 588,100
Jan 5, 2024 131.89 134.98 130.76 133.13 133.13 433,700
Jan 4, 2024 134.00 138.80 132.30 133.07 133.07 502,000
Jan 3, 2024 133.09 133.65 129.75 131.62 131.62 503,600
Jan 2, 2024 135.65 138.44 134.48 135.22 135.22 323,200
Dec 29, 2023 138.93 139.43 136.20 136.33 136.33 413,700
Dec 28, 2023 138.45 142.20 137.83 139.40 139.40 516,900
Dec 27, 2023 138.49 140.55 137.92 139.16 139.16 350,300
Dec 26, 2023 134.91 138.95 134.91 137.94 137.94 279,000
Dec 22, 2023 135.00 137.28 134.00 134.34 134.34 344,100
Dec 21, 2023 131.00 136.66 130.65 135.19 135.19 695,400
Dec 20, 2023 130.80 135.40 129.84 129.94 129.94 757,400
Dec 19, 2023 131.59 133.21 130.22 132.21 132.21 509,600
Dec 18, 2023 131.69 133.96 129.20 130.16 130.16 580,600
Dec 15, 2023 132.05 133.51 128.38 129.93 129.93 1,279,800
Dec 14, 2023 130.20 137.75 129.95 131.29 131.29 1,353,100
Dec 13, 2023 121.53 126.47 116.83 126.09 126.09 1,767,200
Dec 12, 2023 125.89 125.93 121.09 121.98 121.98 811,600
Dec 11, 2023 123.34 127.44 122.69 126.63 126.63 522,200
Dec 8, 2023 124.26 126.16 121.29 123.63 123.63 404,700
Dec 7, 2023 122.00 125.80 121.54 124.41 124.41 1,040,500
Dec 6, 2023 127.68 129.31 121.69 121.74 121.74 511,400
Dec 5, 2023 131.64 131.64 125.04 125.83 125.83 739,000
Dec 4, 2023 133.64 137.02 132.04 132.65 132.65 531,200
Dec 1, 2023 129.67 135.14 129.33 134.84 134.84 696,800
Nov 30, 2023 127.69 132.24 125.89 130.03 130.03 720,700
Nov 29, 2023 127.15 128.91 126.00 126.57 126.57 633,700
Nov 28, 2023 130.00 130.82 125.00 125.40 125.40 754,300
Nov 27, 2023 132.62 133.99 130.33 131.64 131.64 741,200
Nov 24, 2023 132.42 135.35 131.59 133.74 133.74 326,900
Nov 22, 2023 129.76 132.81 127.49 132.75 132.75 579,000
Nov 21, 2023 126.26 130.06 124.86 128.65 128.65 632,900
Nov 20, 2023 126.12 128.84 124.97 127.28 127.28 473,800
Nov 17, 2023 123.58 125.72 122.61 125.69 125.69 694,800
Nov 16, 2023 124.61 125.37 119.91 121.49 121.49 444,500
Nov 15, 2023 124.89 129.85 124.89 125.93 125.93 876,100
Nov 14, 2023 118.71 126.11 118.71 124.55 124.55 763,900
Nov 13, 2023 114.25 116.81 113.99 114.40 114.40 1,393,700
Nov 10, 2023 117.04 117.52 112.65 115.01 115.01 735,300
Nov 9, 2023 120.17 120.17 114.98 116.31 116.31 466,700
Nov 8, 2023 116.61 119.15 115.74 118.35 118.35 436,600
Nov 7, 2023 118.50 119.00 114.88 116.95 116.95 582,700
Nov 6, 2023 123.31 123.70 119.23 119.86 119.86 410,200
Nov 3, 2023 124.99 128.45 121.78 122.50 122.50 705,400
Nov 2, 2023 119.99 122.61 117.56 122.33 122.33 773,500
Nov 1, 2023 114.84 117.57 111.83 114.84 114.84 924,000
Oct 31, 2023 123.83 123.83 115.27 116.23 116.23 877,500
Oct 30, 2023 114.52 123.38 114.40 121.33 121.33 1,934,400
Oct 27, 2023 138.46 142.54 109.48 110.12 110.12 4,426,000
Oct 26, 2023 147.43 149.69 145.82 146.58 146.58 543,500
Oct 25, 2023 148.82 150.00 146.65 146.70 146.70 350,600
Oct 24, 2023 151.34 153.48 149.23 150.83 150.83 285,300
Oct 23, 2023 149.05 151.63 148.05 148.29 148.29 314,900
Oct 20, 2023 154.30 154.53 150.11 150.31 150.31 314,500
Oct 19, 2023 158.54 160.00 154.22 155.04 155.04 386,000
Oct 18, 2023 162.46 163.52 159.86 159.87 159.87 383,300
Oct 17, 2023 157.73 167.95 155.56 166.17 166.17 484,800
Oct 16, 2023 160.21 163.25 158.13 159.32 159.32 275,000
Oct 13, 2023 160.95 161.97 155.67 157.39 157.39 402,400
Oct 12, 2023 165.09 165.09 156.41 160.33 160.33 423,500
Oct 11, 2023 158.82 164.68 156.92 164.62 164.62 555,200
Oct 10, 2023 155.61 159.43 155.22 158.01 158.01 380,300
Oct 9, 2023 149.25 155.33 149.22 154.12 154.12 365,600
Oct 6, 2023 146.31 151.66 144.82 151.16 151.16 890,600
Oct 5, 2023 151.16 153.82 146.51 147.61 147.61 740,700
Oct 4, 2023 161.14 161.14 149.63 153.97 153.97 682,300
Oct 3, 2023 165.08 166.29 159.52 161.46 161.46 488,800
Oct 2, 2023 168.32 170.66 166.36 166.67 166.67 286,200
Sep 29, 2023 171.52 173.65 169.02 169.12 169.12 282,100
Sep 28, 2023 165.78 170.50 165.59 169.36 169.36 218,300
Sep 27, 2023 165.07 168.44 164.02 166.25 166.25 397,500
Sep 26, 2023 168.66 169.96 162.55 162.94 162.94 400,300
Sep 25, 2023 167.25 171.86 167.25 170.66 170.66 291,200
Sep 22, 2023 163.78 167.67 163.78 166.74 166.74 283,500
Sep 21, 2023 166.99 168.49 164.39 164.96 164.96 340,600
Sep 20, 2023 174.52 176.85 168.66 168.77 168.77 358,200
Sep 19, 2023 175.10 175.51 170.31 172.77 172.77 286,700
Sep 18, 2023 172.02 174.67 170.90 171.26 171.26 400,700
Sep 15, 2023 173.43 174.37 169.30 171.49 171.49 620,500
Sep 14, 2023 175.21 177.21 172.82 174.51 174.51 232,400
Sep 13, 2023 175.17 175.29 169.33 172.33 172.33 324,900
Sep 12, 2023 174.27 179.43 173.75 176.05 176.05 454,900
Sep 11, 2023 176.58 179.37 174.66 175.19 175.19 340,900
Sep 8, 2023 177.11 177.94 174.57 174.61 174.61 299,500
Sep 7, 2023 177.40 179.01 173.54 176.97 176.97 282,100
Sep 6, 2023 179.63 181.45 177.90 179.34 179.34 237,400
Sep 5, 2023 182.06 182.39 178.42 179.88 179.88 345,900
Sep 1, 2023 182.23 184.65 180.00 183.06 183.06 342,600
Aug 31, 2023 178.13 182.05 177.15 180.58 180.58 298,000
Aug 30, 2023 177.00 179.93 175.73 178.43 178.43 353,300
Aug 29, 2023 170.22 177.71 169.82 176.89 176.89 434,500
Aug 28, 2023 168.20 171.00 167.70 170.48 170.48 226,500
Aug 25, 2023 167.29 168.01 162.74 166.01 166.01 215,500
Aug 24, 2023 167.40 169.02 164.84 164.92 164.92 195,900
Aug 23, 2023 166.22 170.87 163.75 169.26 169.26 261,700
Aug 22, 2023 166.86 167.26 161.82 164.76 164.76 239,600
Aug 21, 2023 162.37 166.34 161.93 164.97 164.97 242,500
Aug 18, 2023 160.06 165.69 160.02 162.19 162.19 301,200
Aug 17, 2023 163.90 167.49 161.70 162.00 162.00 305,600
Aug 16, 2023 161.08 167.64 160.37 163.81 163.81 378,500
Aug 15, 2023 167.78 168.32 162.70 163.40 163.40 299,900
Aug 14, 2023 168.03 170.17 166.57 169.53 169.53 207,100
Aug 11, 2023 164.91 169.22 163.52 168.42 168.42 222,000
Aug 10, 2023 165.69 171.02 164.50 165.62 165.62 267,900
Aug 9, 2023 170.66 174.22 167.02 167.24 167.24 543,700
Aug 8, 2023 159.38 165.82 159.11 165.76 165.76 519,000
Aug 7, 2023 168.05 170.17 161.63 163.78 163.78 1,646,500
Aug 4, 2023 171.61 172.53 167.01 167.20 167.20 402,700
Aug 3, 2023 170.71 171.58 166.65 170.13 170.13 331,700
Aug 2, 2023 173.95 176.10 169.73 171.06 171.06 552,200
Aug 1, 2023 179.88 181.15 175.98 178.98 178.98 609,500
Jul 31, 2023 172.89 182.74 172.63 182.16 182.16 975,200
Jul 28, 2023 171.26 176.02 166.53 171.26 171.26 1,328,900
Jul 27, 2023 162.00 162.20 157.20 158.57 158.57 615,100
Jul 26, 2023 161.44 163.82 160.38 161.23 161.23 411,400
Jul 25, 2023 162.52 165.00 161.00 162.93 162.93 430,500
Jul 24, 2023 166.78 169.33 162.90 163.62 163.62 289,600
Jul 21, 2023 169.40 169.40 163.95 165.55 165.55 356,400
Jul 20, 2023 173.01 173.01 165.39 167.20 167.20 445,300
Jul 19, 2023 170.74 173.62 169.30 171.97 171.97 455,500
Jul 18, 2023 167.72 171.58 166.40 170.76 170.76 402,300
Jul 17, 2023 162.12 167.97 159.08 167.71 167.71 513,600
Jul 14, 2023 165.02 165.02 159.56 160.72 160.72 945,300
Jul 13, 2023 161.99 165.00 161.50 164.50 164.50 434,500
Jul 12, 2023 160.80 164.12 160.65 161.32 161.32 425,400
Jul 11, 2023 163.49 164.77 159.76 161.19 161.19 397,500
Jul 10, 2023 154.80 162.97 154.80 162.37 162.37 501,200
Jul 7, 2023 150.39 158.97 149.34 155.43 155.43 495,200
Jul 6, 2023 152.87 153.02 146.74 150.31 150.31 472,300
Jul 5, 2023 154.98 157.55 152.49 155.91 155.91 419,100
Jul 3, 2023 160.20 161.27 157.10 157.10 157.10 145,400
Jun 30, 2023 159.50 162.32 157.18 159.79 159.79 462,200
Jun 29, 2023 155.15 159.15 153.74 157.38 157.38 416,200
Jun 28, 2023 152.82 155.50 151.51 154.61 154.61 436,100
Jun 27, 2023 153.35 154.66 150.65 153.33 153.33 480,200
Jun 26, 2023 149.34 155.14 148.76 152.88 152.88 575,500
Jun 23, 2023 147.28 149.96 147.01 149.34 149.34 1,259,200
Jun 22, 2023 153.54 154.56 148.98 151.80 151.80 580,500
Jun 21, 2023 149.06 156.26 146.50 155.23 155.23 915,000
Jun 20, 2023 142.99 151.10 141.46 150.82 150.82 1,140,700
Jun 16, 2023 148.27 148.27 141.77 143.59 143.59 754,100
Jun 15, 2023 138.25 148.71 138.17 147.05 147.05 709,600
Jun 14, 2023 145.89 146.14 136.04 138.73 138.73 599,400
Jun 13, 2023 141.93 147.46 141.04 145.20 145.20 1,131,100
Jun 12, 2023 132.24 142.99 131.76 141.53 141.53 1,205,600
Jun 9, 2023 132.70 132.70 129.08 131.49 131.49 629,800
Jun 8, 2023 133.25 134.68 128.69 131.99 131.99 733,200
Jun 7, 2023 125.99 133.54 124.78 132.91 132.91 1,077,700
Jun 6, 2023 117.68 127.33 117.68 124.11 124.11 687,300
Jun 5, 2023 121.75 122.61 117.52 119.16 119.16 359,500
Jun 2, 2023 114.35 121.28 113.71 121.27 121.27 617,500
Jun 1, 2023 108.77 112.44 106.66 111.47 111.47 633,800
May 31, 2023 112.53 113.17 109.60 109.73 109.73 615,100
May 30, 2023 112.27 115.81 111.29 113.13 113.13 387,200
May 26, 2023 111.69 111.85 108.31 111.18 111.18 521,800
May 25, 2023 111.86 112.64 108.92 111.07 111.07 527,600
May 24, 2023 114.31 115.57 111.44 112.18 112.18 560,100
May 23, 2023 118.94 120.75 115.67 116.56 116.56 597,600
May 22, 2023 116.40 119.82 115.63 119.78 119.78 600,300
May 19, 2023 120.81 120.90 114.03 115.43 115.43 625,300
May 18, 2023 117.80 119.12 114.97 119.00 119.00 453,700
May 17, 2023 113.25 119.11 111.51 118.28 118.28 734,500
May 16, 2023 114.39 115.21 111.46 112.46 112.46 460,000
May 15, 2023 115.19 116.78 113.18 115.45 115.45 561,600
May 12, 2023 117.56 117.73 112.33 114.28 114.28 570,900
May 11, 2023 118.00 119.48 115.56 117.71 117.71 375,500
May 10, 2023 126.96 127.38 120.33 120.80 120.80 374,000
May 9, 2023 126.10 127.81 124.53 124.71 124.71 354,500
May 8, 2023 129.43 131.65 127.18 127.48 127.48 503,000
May 5, 2023 122.18 127.28 121.92 126.53 126.53 548,500
May 4, 2023 114.56 118.77 111.76 118.75 118.75 1,026,600
May 3, 2023 120.26 122.67 116.48 117.30 117.30 806,200
May 2, 2023 127.13 127.34 121.93 122.11 122.11 813,600
May 1, 2023 131.48 131.59 125.14 128.22 128.22 1,064,300
Apr 28, 2023 138.16 138.16 129.12 133.10 133.10 956,000
Apr 27, 2023 129.42 130.57 127.73 129.91 129.91 495,100
Apr 26, 2023 127.14 129.54 125.47 128.19 128.19 493,900
Apr 25, 2023 130.86 132.69 128.51 128.97 128.97 564,300
Apr 24, 2023 128.83 134.26 128.83 133.25 133.25 401,500
Apr 21, 2023 129.12 129.90 126.74 129.50 129.50 505,000
Apr 20, 2023 125.90 129.74 125.04 128.83 128.83 379,300
Apr 19, 2023 127.17 128.51 123.90 128.36 128.36 438,200

Related Tickers

WTS Watts Water Technologies, Inc.
199.63
+0.77%
 
IEX IDEX Corporation
226.10
-0.32%
 
PNR Pentair plc
78.48
-0.60%
 
RRX Regal Rexnord Corporation
155.95
-2.24%
 
DOV Dover Corporation
168.61
-0.53%
 
FLS Flowserve Corporation
45.63
-0.09%
 
DCI Donaldson Company, Inc.
71.65
-0.43%
 
GNRC Generac Holdings Inc.
133.47
+2.47%
 
MIDD The Middleby Corporation
141.01
-0.18%
 
IR Ingersoll Rand Inc.
88.97
-0.67%