Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NQ: GTLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 120.11 120.11 120.11 0 -5.98(-4.74%)
Jan 28, 2021 125.11 127.55 123.62 126.09 458,899 +0.98(+0.78%)
Jan 27, 2021 132.74 136.01 124.77 125.11 627,742 -13.87(-9.98%)
Jan 26, 2021 138.21 139.62 133.44 138.98 272,896 +2.98(+2.19%)
Jan 25, 2021 141.32 143.56 134.85 136.00 308,126 -6.72(-4.71%)
Jan 22, 2021 136.02 143.18 135.30 142.72 321,900 +4.48(+3.24%)
Jan 21, 2021 139.73 142.11 136.47 138.24 185,371 -0.77(-0.55%)
Jan 20, 2021 140.81 143.12 137.54 139.01 278,645 +1.63(+1.19%)
Jan 19, 2021 136.67 138.49 134.84 137.38 331,582 +2.50(+1.85%)
Jan 15, 2021 133.72 138.93 128.16 134.88 373,300 -2.26(-1.65%)
Jan 14, 2021 133.25 139.70 133.03 137.14 394,599 +4.36(+3.28%)
Jan 13, 2021 136.13 137.37 131.67 132.78 274,904 -3.97(-2.90%)
Jan 12, 2021 132.83 140.44 132.69 136.75 470,499 +6.26(+4.80%)
Jan 11, 2021 130.10 131.91 127.01 130.49 262,237 -1.40(-1.06%)
Jan 08, 2021 138.00 138.87 129.16 131.89 468,400 -5.33(-3.88%)
Jan 07, 2021 133.83 140.88 133.83 137.22 517,896 +4.53(+3.41%)
Jan 06, 2021 125.99 135.12 122.74 132.69 621,781 +9.54(+7.75%)
Jan 05, 2021 117.64 124.82 117.64 123.15 331,113 +4.74(+4.00%)
Jan 04, 2021 118.08 122.12 115.87 118.41 304,480 +0.62(+0.53%)
Dec 31, 2020 117.79 117.79 117.79 203,724 -1.98(-1.65%)
Dec 30, 2020 116.70 120.00 116.02 119.77 203,724 +4.20(+3.63%)
Dec 29, 2020 118.54 119.07 115.21 115.57 270,320 -3.17(-2.67%)
Dec 28, 2020 123.00 123.00 118.41 118.74 381,111 -2.31(-1.91%)
Dec 24, 2020 122.05 122.18 120.00 121.05 132,300 -0.88(-0.72%)
Dec 23, 2020 120.90 123.23 119.52 121.93 290,605 +2.98(+2.51%)
Dec 22, 2020 117.82 119.09 115.56 118.95 301,298 +1.81(+1.55%)
Dec 21, 2020 110.25 117.37 110.25 117.14 460,397 +5.16(+4.61%)
Dec 18, 2020 112.69 113.74 110.28 111.98 1,068,900 -1.22(-1.08%)
Dec 17, 2020 114.44 115.87 110.34 113.20 467,435 +1.13(+1.01%)
Dec 16, 2020 120.71 121.03 110.79 112.07 659,577 -9.01(-7.44%)
Dec 15, 2020 115.00 122.52 113.13 121.08 488,125 +6.62(+5.78%)
Dec 14, 2020 115.55 117.28 114.30 114.46 332,760 +0.22(+0.19%)
Dec 11, 2020 111.34 115.18 111.22 114.24 260,900 +1.24(+1.10%)
Dec 10, 2020 111.50 114.66 111.17 113.00 396,266 -0.52(-0.46%)
Dec 09, 2020 114.34 116.61 113.01 113.52 779,153 +0.15(+0.13%)
Dec 08, 2020 107.41 113.52 107.41 113.37 428,484 +4.87(+4.49%)
Dec 07, 2020 109.13 110.70 107.37 108.50 326,247 -0.24(-0.22%)
Dec 04, 2020 104.49 108.98 103.77 108.74 282,300 +4.63(+4.45%)
Dec 03, 2020 104.70 105.67 103.37 104.11 148,427 -0.01(-0.01%)
Dec 02, 2020 103.90 104.99 101.89 104.12 246,139 +0.21(+0.20%)
Dec 01, 2020 104.90 106.25 103.11 103.91 298,362 +0.55(+0.53%)
Nov 30, 2020 106.69 107.64 101.90 103.36 307,892 -4.06(-3.78%)
Nov 27, 2020 107.65 109.97 106.78 107.42 131,600 +0.23(+0.21%)
Nov 25, 2020 106.15 109.10 104.19 107.19 327,800 +1.20(+1.13%)
Nov 24, 2020 105.64 109.26 104.29 105.99 366,122 +2.27(+2.19%)
Nov 23, 2020 102.29 104.42 100.89 103.72 430,180 +3.24(+3.22%)
Nov 20, 2020 96.47 100.83 96.47 100.48 374,600 +2.85(+2.92%)
Nov 19, 2020 95.46 98.60 95.05 97.63 306,975 +1.60(+1.67%)
Nov 18, 2020 95.26 97.43 94.85 96.03 254,084 +1.06(+1.12%)
Nov 17, 2020 94.41 95.05 92.03 94.97 277,334 -0.34(-0.36%)
Nov 16, 2020 95.75 97.31 94.15 95.31 623,122 +1.72(+1.84%)
Nov 13, 2020 90.83 94.27 90.65 93.59 316,500 +4.42(+4.96%)
Nov 12, 2020 90.27 91.45 87.28 89.17 405,485 -2.23(-2.44%)
Nov 11, 2020 94.01 96.59 88.54 91.40 504,686 -0.69(-0.75%)
Nov 10, 2020 91.29 95.47 91.02 92.09 753,361 +1.12(+1.23%)
Nov 09, 2020 90.71 94.64 89.79 90.97 494,847 +6.91(+8.22%)
Nov 06, 2020 89.08 89.94 83.68 84.06 380,200 -5.02(-5.64%)
Nov 05, 2020 87.23 90.43 86.41 89.08 257,311 +3.09(+3.59%)
Nov 04, 2020 85.62 86.80 82.94 85.99 271,307 -0.24(-0.28%)
Nov 03, 2020 88.26 89.05 84.70 86.23 378,439 -0.29(-0.34%)
Nov 02, 2020 85.06 86.92 84.52 86.52 276,885 +2.07(+2.45%)
Oct 30, 2020 86.40 87.33 83.26 84.45 425,000 -1.90(-2.20%)
Oct 29, 2020 84.38 86.59 82.90 86.35 264,487 +1.41(+1.66%)
Oct 28, 2020 84.50 85.66 82.01 84.94 402,361 -2.22(-2.55%)
Oct 27, 2020 86.91 87.96 85.95 87.16 321,111 +0.74(+0.86%)
Oct 26, 2020 86.94 88.74 85.11 86.42 395,148 -2.59(-2.91%)
Oct 23, 2020 89.01 91.98 88.03 89.01 943,000 +2.10(+2.42%)
Oct 22, 2020 80.11 89.07 80.00 86.91 1,347,113 +3.04(+3.62%)
Oct 21, 2020 85.21 86.30 83.31 83.87 873,996 -1.66(-1.94%)
Oct 20, 2020 84.45 85.57 82.02 85.53 417,038 +2.43(+2.92%)
Oct 19, 2020 85.33 85.89 82.74 83.10 297,843 -1.48(-1.75%)
Oct 16, 2020 84.88 85.76 84.07 84.58 351,700 -0.27(-0.32%)
Oct 15, 2020 82.62 85.19 80.69 84.85 610,805 +1.18(+1.41%)
Oct 14, 2020 76.02 84.46 76.02 83.67 972,042 +8.36(+11.10%)
Oct 13, 2020 72.93 75.48 70.63 75.31 416,278 +2.25(+3.08%)
Oct 12, 2020 73.98 74.13 72.34 73.06 283,364 -0.04(-0.05%)
Oct 09, 2020 73.42 73.85 72.78 73.10 248,400 +0.47(+0.65%)
Oct 08, 2020 75.74 75.82 72.50 72.63 252,782 -1.28(-1.73%)
Oct 07, 2020 72.38 74.10 71.45 73.91 503,178 +3.22(+4.56%)
Oct 06, 2020 76.70 76.74 70.15 70.69 515,245 -5.22(-6.88%)
Oct 05, 2020 74.71 76.15 74.35 75.91 409,520 +2.16(+2.93%)
Oct 02, 2020 69.91 74.00 69.00 73.75 381,900 +1.74(+2.42%)
Oct 01, 2020 70.82 72.29 69.80 72.01 239,043 +1.74(+2.48%)
Sep 30, 2020 69.41 71.47 69.30 70.27 334,463 +0.95(+1.37%)
Sep 29, 2020 69.61 70.14 68.56 69.32 184,632 -0.35(-0.50%)
Sep 28, 2020 70.07 70.68 69.01 69.67 333,760 +1.35(+1.98%)
Sep 25, 2020 65.07 68.57 64.78 68.32 312,300 +3.03(+4.64%)
Sep 24, 2020 64.84 66.47 63.62 65.29 259,650 +0.30(+0.46%)
Sep 23, 2020 67.56 68.65 64.82 64.99 329,811 -2.64(-3.90%)
Sep 22, 2020 67.75 68.14 66.24 67.63 219,946 +0.63(+0.94%)
Sep 21, 2020 68.76 68.94 65.31 67.00 333,098 -4.31(-6.04%)
Sep 18, 2020 71.74 72.57 70.02 71.31 891,300 +0.45(+0.64%)
Sep 17, 2020 69.01 71.30 67.16 70.86 370,067 +0.35(+0.50%)
Sep 16, 2020 70.68 73.22 70.25 70.51 415,907 +0.08(+0.11%)
Sep 15, 2020 69.30 70.57 67.58 70.43 227,616 +1.56(+2.27%)
Sep 14, 2020 69.56 69.81 66.05 68.87 465,591 +1.40(+2.07%)
Sep 11, 2020 70.27 70.27 66.62 67.47 569,700 -2.31(-3.31%)
Sep 10, 2020 68.95 70.83 68.14 69.78 412,550 +1.32(+1.93%)
Sep 09, 2020 63.92 69.25 63.92 68.46 460,621 +5.44(+8.63%)
Sep 08, 2020 62.82 65.01 62.12 63.02 421,771 -1.14(-1.78%)
Sep 04, 2020 64.64 66.29 62.79 64.16 718,900 +0.80(+1.26%)
Sep 03, 2020 66.76 66.76 62.78 63.36 383,971 -3.33(-4.99%)
Sep 02, 2020 68.39 68.52 64.74 66.69 299,105 -1.43(-2.10%)
Sep 01, 2020 65.46 69.09 64.72 68.12 491,213 +2.40(+3.65%)
Aug 31, 2020 66.75 66.99 65.09 65.72 343,624 -1.53(-2.28%)
Aug 28, 2020 67.40 69.00 66.68 67.25 325,600 +0.28(+0.42%)
Aug 27, 2020 70.95 71.29 66.61 66.97 556,901 -3.67(-5.20%)
Aug 26, 2020 71.57 71.74 69.61 70.64 425,395 -0.83(-1.16%)
Aug 25, 2020 73.00 73.50 70.42 71.47 532,177 -2.25(-3.05%)
Aug 24, 2020 73.89 74.96 72.76 73.72 249,558 +0.65(+0.89%)
Aug 21, 2020 73.21 74.15 72.15 73.07 255,600 -0.88(-1.19%)
Aug 20, 2020 72.15 74.73 71.61 73.95 332,008 +1.33(+1.83%)
Aug 19, 2020 72.03 74.00 71.79 72.62 460,083 +0.55(+0.76%)
Aug 18, 2020 71.94 73.59 71.11 72.07 356,518 +0.49(+0.68%)
Aug 17, 2020 72.41 72.77 71.46 71.58 191,389 -0.47(-0.65%)
Aug 14, 2020 71.78 73.05 71.00 72.05 334,600 -0.21(-0.29%)
Aug 13, 2020 73.02 74.77 72.17 72.26 589,019 -1.50(-2.03%)
Aug 12, 2020 75.70 76.73 73.06 73.76 436,886 -1.23(-1.64%)
Aug 11, 2020 76.75 77.56 74.84 74.99 353,409 -0.56(-0.74%)
Aug 10, 2020 74.21 76.76 74.21 75.55 322,797 +1.60(+2.16%)
Aug 07, 2020 71.06 74.17 70.97 73.95 416,100 +2.72(+3.82%)
Aug 06, 2020 72.55 72.70 70.21 71.23 418,967 -1.14(-1.58%)
Aug 05, 2020 72.45 73.09 71.39 72.37 397,983 +0.82(+1.15%)
Aug 04, 2020 69.36 72.35 69.36 71.55 252,548 +1.63(+2.33%)
Aug 03, 2020 68.99 70.24 68.00 69.92 290,961 +1.39(+2.03%)
Jul 31, 2020 69.31 69.56 67.01 68.53 243,500 -1.09(-1.57%)
Jul 30, 2020 66.38 70.00 65.19 69.62 478,128 +1.35(+1.98%)
Jul 29, 2020 65.10 69.20 65.02 68.27 489,733 +3.10(+4.76%)
Jul 28, 2020 67.05 68.15 65.08 65.17 485,343 -2.51(-3.71%)
Jul 27, 2020 66.75 68.23 66.42 67.68 630,229 +1.28(+1.93%)
Jul 24, 2020 66.13 66.42 64.57 66.40 853,600 +1.21(+1.86%)
Jul 23, 2020 60.21 65.87 60.00 65.19 1,947,442 +9.55(+17.16%)
Jul 22, 2020 54.77 58.01 54.24 55.64 1,304,807 +0.47(+0.85%)
Jul 21, 2020 54.71 55.91 54.37 55.17 646,646 +1.50(+2.79%)
Jul 20, 2020 53.36 54.17 52.95 53.67 266,047 +0.17(+0.32%)
Jul 17, 2020 52.75 54.16 52.70 53.50 252,700 +0.74(+1.40%)
Jul 16, 2020 52.64 53.48 51.83 52.76 227,604 -0.46(-0.86%)
Jul 15, 2020 52.94 54.09 51.49 53.22 316,568 +2.10(+4.11%)
Jul 14, 2020 48.82 51.19 48.26 51.12 352,361 +1.68(+3.40%)
Jul 13, 2020 49.81 51.43 49.42 49.44 525,328 +0.19(+0.39%)
Jul 10, 2020 48.18 49.32 48.18 49.25 358,800 +0.93(+1.92%)
Jul 09, 2020 48.10 49.07 46.68 48.32 463,163 +1.21(+2.57%)
Jul 08, 2020 45.94 48.05 45.47 47.11 782,225 +0.90(+1.95%)
Jul 07, 2020 47.08 48.29 45.83 46.21 374,307 -1.71(-3.57%)
Jul 06, 2020 49.17 49.98 47.63 47.92 407,788 +0.15(+0.31%)
Jul 02, 2020 48.34 49.45 47.43 47.77 237,800 +0.90(+1.92%)
Jul 01, 2020 48.83 50.12 46.20 46.87 498,539 -1.62(-3.34%)
Jun 30, 2020 46.81 48.93 46.43 48.49 493,190 +1.29(+2.73%)
Jun 29, 2020 48.03 48.40 45.02 47.20 902,744 +1.98(+4.38%)
Jun 26, 2020 41.34 45.73 40.23 45.22 1,551,700 +3.62(+8.70%)
Jun 25, 2020 39.62 41.60 39.34 41.60 327,688 +1.44(+3.59%)
Jun 24, 2020 42.04 42.08 40.02 40.16 273,716 -2.72(-6.34%)
Jun 23, 2020 43.17 43.62 42.60 42.88 232,605 +0.87(+2.07%)
Jun 22, 2020 41.35 42.11 40.56 42.01 184,073 +0.19(+0.45%)
Jun 19, 2020 43.08 43.40 41.17 41.82 496,700 -0.62(-1.46%)
Jun 18, 2020 41.02 42.57 40.56 42.44 423,677 +0.52(+1.24%)
Jun 17, 2020 43.43 43.43 41.04 41.92 391,046 -1.38(-3.19%)
Jun 16, 2020 43.86 44.72 41.86 43.30 335,980 +2.03(+4.92%)
Jun 15, 2020 39.27 41.41 38.50 41.27 490,943 -0.66(-1.57%)
Jun 12, 2020 40.40 42.01 39.37 41.93 364,300 +3.87(+10.17%)
Jun 11, 2020 40.07 41.72 37.94 38.06 503,000 -5.81(-13.24%)
Jun 10, 2020 45.96 45.99 42.65 43.87 342,535 -2.25(-4.88%)
Jun 09, 2020 46.84 47.68 45.81 46.12 345,827 -2.62(-5.38%)
Jun 08, 2020 47.92 50.23 47.36 48.74 519,591 +2.20(+4.73%)
Jun 05, 2020 47.95 49.20 46.22 46.54 609,300 +1.66(+3.70%)
Jun 04, 2020 43.90 45.89 43.78 44.88 421,852 +0.19(+0.43%)
Jun 03, 2020 43.68 45.17 43.39 44.69 517,762 +2.25(+5.30%)
Jun 02, 2020 42.52 43.35 41.51 42.44 590,280 +1.30(+3.16%)
Jun 01, 2020 39.57 41.81 38.87 41.14 492,765 +1.89(+4.82%)
May 29, 2020 39.31 39.99 37.91 39.25 725,100 -0.96(-2.39%)
May 28, 2020 44.30 44.30 39.64 40.21 386,075 -3.20(-7.37%)
May 27, 2020 42.24 43.63 40.42 43.41 553,709 +2.60(+6.37%)
May 26, 2020 37.87 41.45 37.65 40.81 461,312 +4.99(+13.93%)
May 22, 2020 37.66 37.77 35.34 35.82 189,200 -1.39(-3.74%)
May 21, 2020 38.61 39.01 36.74 37.21 338,972 -1.52(-3.92%)
May 20, 2020 36.27 38.85 36.27 38.73 557,817 +3.62(+10.31%)
May 19, 2020 35.74 36.52 34.61 35.11 337,107 -0.86(-2.39%)
May 18, 2020 34.23 36.93 34.08 35.97 425,117 +3.97(+12.41%)
May 15, 2020 31.53 32.82 31.19 32.00 309,500 +0.32(+1.01%)
May 14, 2020 30.35 31.69 28.99 31.68 679,361 +0.27(+0.86%)
May 13, 2020 33.73 34.02 30.85 31.41 522,227 -2.78(-8.13%)
May 12, 2020 36.37 36.69 34.02 34.19 301,125 -2.26(-6.20%)
May 11, 2020 37.36 37.60 35.99 36.45 278,924 -1.65(-4.33%)
May 08, 2020 37.79 38.47 36.90 38.10 327,500 +1.50(+4.10%)
May 07, 2020 35.24 36.80 34.76 36.60 294,191 +2.26(+6.58%)
May 06, 2020 35.14 36.00 33.82 34.34 422,113 -0.59(-1.69%)
May 05, 2020 35.60 36.33 34.60 34.93 415,282 +0.63(+1.84%)
May 04, 2020 32.80 34.40 31.72 34.30 309,737 +0.95(+2.85%)
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.