GTLS - Chart Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202071.9072.0169.6069.9969.99372,100
Jan 16, 202070.7872.6970.4371.8171.81630,300
Jan 15, 202068.9170.1768.4670.1170.11289,400
Jan 14, 202068.9370.3268.6669.1769.17328,100
Jan 13, 202068.5769.8067.5069.2369.23376,700
Jan 10, 202069.9869.9868.1468.4268.42366,500
Jan 09, 202069.3469.7968.8169.5469.54281,500
Jan 08, 202068.5569.9568.1369.0969.09425,900
Jan 07, 202067.3268.9467.2468.3568.35379,000
Jan 06, 202066.9667.1865.0666.9566.95466,000
Jan 03, 202068.2668.7065.9367.4067.40451,500
Jan 02, 202067.9868.8167.0568.8068.80420,200
Dec 31, 201967.6367.8967.2967.4967.49423,900
Dec 30, 201968.4168.6667.1467.6967.69509,200
Dec 27, 201968.0768.5467.6868.3368.33460,900
Dec 26, 201966.7167.8066.6167.7767.77246,200
Dec 24, 201966.0066.9565.7166.8266.82195,300
Dec 23, 201964.8865.9464.1365.9365.93463,700
Dec 20, 201964.5564.8563.2464.4564.45848,900
Dec 19, 201962.2963.9161.7363.8863.88609,900
Dec 18, 201962.1262.4360.9862.1562.15661,700
Dec 17, 201959.8961.9659.6561.9661.96574,100
Dec 16, 201959.6260.6459.5060.2260.22469,400
Dec 13, 201958.9159.6558.1259.1059.10640,000
Dec 12, 201957.0259.2157.0258.9158.91487,600
Dec 11, 201956.0957.2455.7657.1857.18364,400
Dec 10, 201955.9856.4955.4455.8555.85470,800
Dec 09, 201955.2556.0554.8855.9955.99528,200
Dec 06, 201954.0755.9753.9555.3955.39325,700
Dec 05, 201952.5053.8552.4953.0253.02368,500
Dec 04, 201953.0854.1052.3252.3952.39262,100
Dec 03, 201952.8753.5652.6152.7952.79264,300
Dec 02, 201955.2455.4753.6953.8153.81301,800
Nov 29, 201955.2355.6154.0955.2055.20130,400
Nov 27, 201955.6256.7555.1055.6155.61248,000
Nov 26, 201954.5555.6054.0055.3555.35485,900
Nov 25, 201953.0454.6052.9054.1754.17283,700
Nov 22, 201953.4253.6452.9052.9952.99210,400
Nov 21, 201953.0253.3752.4053.1153.11392,000
Nov 20, 201953.2053.8452.5252.9952.99527,200
Nov 19, 201954.9656.4853.4853.5053.50450,500
Nov 18, 201956.5056.7654.7654.7954.79397,600
Nov 15, 201954.7157.3654.7056.7656.76316,600
Nov 14, 201955.2755.6554.0854.1654.16490,800
Nov 13, 201956.5156.5554.0155.6055.60469,800
Nov 12, 201957.0757.6756.6556.8556.85214,000
Nov 11, 201957.5457.8956.8757.1157.11182,000
Nov 08, 201957.9758.4857.5758.1958.19256,400
Nov 07, 201958.6959.6158.0158.3058.30223,900
Nov 06, 201959.0059.1556.8057.9457.94388,500
Nov 05, 201959.6160.7358.8458.9258.92331,500
Nov 04, 201959.9760.6259.0259.1559.15300,800
Nov 01, 201959.0659.9658.8559.1759.17320,400
Oct 31, 201959.0559.4357.2058.6358.63448,300
Oct 30, 201960.6360.6358.4159.1759.17301,100
Oct 29, 201960.7761.2859.7960.3860.38381,000
Oct 28, 201961.5761.9160.5161.1161.11255,500
Oct 25, 201959.0861.3959.0861.1161.11406,400
Oct 24, 201958.9959.8458.4558.9858.98318,500
Oct 23, 201959.6159.6158.3858.4358.43400,100
Oct 22, 201956.8860.0356.6459.3559.35397,200
Oct 21, 201957.5159.0356.1456.6156.611,011,800
Oct 18, 201959.1559.8657.5158.0958.09911,700
Oct 17, 201954.5060.9654.1259.2759.271,299,200
Oct 16, 201959.2760.8758.4258.8158.81575,100
Oct 15, 201958.8360.5958.7759.1659.16499,300
Oct 14, 201957.6559.4957.1659.2459.24239,000
Oct 11, 201958.0359.3557.6958.3158.31432,600
Oct 10, 201957.2057.8756.5056.9056.90389,400
Oct 09, 201956.7857.4755.8357.1457.14350,500
Oct 08, 201956.8356.8355.6256.2356.23343,600
Oct 07, 201958.8458.9757.8057.8757.87267,200
Oct 04, 201958.0558.8357.8558.7358.73310,200
Oct 03, 201958.6358.9856.8358.0058.00541,100
Oct 02, 201959.5059.5457.5158.8958.89448,800
Oct 01, 201962.9463.2859.1760.2860.28511,100
Sep 30, 201963.3764.1762.1962.3662.36412,500
Sep 27, 201964.8365.0862.7063.4163.41321,100
Sep 26, 201964.8464.9663.9864.0064.00285,800
Sep 25, 201964.8265.6164.0765.0965.09318,400
Sep 24, 201965.6466.4964.6765.1465.14386,900
Sep 23, 201966.2566.6964.9065.7665.76475,000
Sep 20, 201965.4867.6864.7265.7665.76647,300
Sep 19, 201967.3367.6765.5065.6165.61359,400
Sep 18, 201967.9367.9366.3467.0267.02327,000
Sep 17, 201968.3768.9866.9568.1668.16303,400
Sep 16, 201969.7370.6168.0168.4468.44544,800
Sep 13, 201969.4971.0468.2070.1770.17393,000
Sep 12, 201967.7669.2066.7368.7868.78416,600
Sep 11, 201966.6967.8665.5867.8267.82629,000
Sep 10, 201964.5766.9964.0266.2066.20343,500
Sep 09, 201962.5064.8862.3364.8764.87275,100
Sep 06, 201962.1263.4961.6562.3262.32214,800
Sep 05, 201962.0864.0162.0862.2662.26317,300
Sep 04, 201962.1962.6661.2261.3661.36205,800
Sep 03, 201962.1862.4360.3161.0761.07288,200
Aug 30, 201965.8165.9062.4862.8462.84413,800
Aug 29, 201964.1765.3864.1764.7864.78249,600
Aug 28, 201962.4763.3462.1363.2363.23317,800
Aug 27, 201963.5665.1062.6462.7662.76303,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...