GTLS(GTLS)
GTLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $207.40 | $208.76 | $207.25 | $208.29 | 2.35M |
| 5/20/2026 | $207.25 | $207.49 | $207.13 | $207.49 | 808,627 |
| 5/19/2026 | $207.30 | $207.33 | $207.12 | $207.15 | 773,026 |
| 5/18/2026 | $207.28 | $207.35 | $207.10 | $207.19 | 939,424 |
| 5/15/2026 | $207.21 | $207.40 | $207.05 | $207.30 | 670,700 |
| 5/14/2026 | $207.15 | $207.46 | $206.97 | $207.29 | 706,138 |
| 5/13/2026 | $207.36 | $207.60 | $206.96 | $206.96 | 1.35M |
| 5/12/2026 | $207.41 | $207.58 | $206.98 | $207.47 | 1.76M |
| 5/11/2026 | $207.35 | $207.83 | $207.21 | $207.79 | 1.25M |
| 5/8/2026 | $207.41 | $207.50 | $207.17 | $207.43 | 815,200 |
| 5/7/2026 | $207.63 | $207.82 | $207.29 | $207.39 | 1.52M |
| 5/6/2026 | $207.70 | $207.76 | $207.50 | $207.76 | 1.48M |
| 5/5/2026 | $207.75 | $207.76 | $207.61 | $207.75 | 749,606 |
| 5/4/2026 | $207.81 | $207.86 | $207.61 | $207.80 | 676,800 |
| 5/1/2026 | $207.96 | $207.96 | $207.77 | $207.82 | 613,619 |
| 4/30/2026 | $207.90 | $207.92 | $207.76 | $207.90 | 660,300 |
| 4/29/2026 | $207.85 | $208.02 | $207.73 | $207.90 | 783,168 |
| 4/28/2026 | $207.81 | $207.98 | $207.53 | $207.98 | 885,900 |
| 4/27/2026 | $207.94 | $207.99 | $207.50 | $207.57 | 1.15M |
| 4/24/2026 | $208.07 | $208.09 | $207.81 | $207.85 | 917,700 |
| 4/23/2026 | $208.10 | $208.10 | $207.76 | $207.94 | 1.09M |
| 4/22/2026 | $208.10 | $208.11 | $207.83 | $208.08 | 820,900 |
| 4/21/2026 | $208.10 | $208.12 | $207.75 | $207.91 | 1.91M |
| 4/20/2026 | $208.02 | $208.18 | $207.95 | $208.13 | 1.08M |
| 4/17/2026 | $207.76 | $208.30 | $207.64 | $208.30 | 1.26M |
| 4/16/2026 | $208.10 | $208.10 | $207.58 | $207.66 | 1.01M |
| 4/15/2026 | $208.11 | $208.22 | $207.93 | $207.99 | 991,232 |
| 4/14/2026 | $207.71 | $208.51 | $207.65 | $208.40 | 1.59M |
| 4/13/2026 | $207.71 | $207.84 | $207.45 | $207.82 | 1.06M |
| 4/10/2026 | $207.77 | $207.85 | $207.66 | $207.79 | 1.06M |
| 4/9/2026 | $207.67 | $207.97 | $207.52 | $207.89 | 1.33M |
| 4/8/2026 | $207.60 | $207.76 | $207.30 | $207.76 | 2.39M |
| 4/7/2026 | $207.45 | $207.46 | $207.16 | $207.36 | 999,794 |
| 4/6/2026 | $207.10 | $207.57 | $206.92 | $207.57 | 1.94M |
| 4/2/2026 | $207.10 | $207.10 | $206.75 | $207.09 | 1.03M |
| 4/1/2026 | $206.87 | $207.28 | $206.80 | $206.94 | 2.14M |
| 3/31/2026 | $206.89 | $206.95 | $206.48 | $206.75 | 3.34M |
| 3/30/2026 | $206.82 | $207.00 | $206.39 | $206.80 | 3.24M |
| 3/27/2026 | $206.96 | $207.06 | $206.52 | $206.72 | 1.66M |
| 3/26/2026 | $207.08 | $207.09 | $206.87 | $207.02 | 1.21M |
| 3/25/2026 | $207.15 | $207.24 | $206.65 | $207.24 | 1.96M |
| 3/24/2026 | $207.18 | $207.20 | $206.72 | $207.05 | 2.19M |
| 3/23/2026 | $207.16 | $207.40 | $206.83 | $207.08 | 1.82M |
| 3/20/2026 | $207.20 | $207.31 | $206.59 | $207.03 | 3.79M |
| 3/19/2026 | $207.04 | $207.25 | $206.85 | $207.12 | 2.03M |
| 3/18/2026 | $207.30 | $207.30 | $206.97 | $207.06 | 2.10M |
| 3/17/2026 | $207.07 | $207.36 | $206.84 | $207.24 | 1.60M |
| 3/16/2026 | $206.95 | $207.09 | $206.81 | $206.96 | 2.00M |
| 3/13/2026 | $206.90 | $207.00 | $206.36 | $206.80 | 2.69M |
| 3/12/2026 | $206.85 | $207.01 | $206.62 | $206.90 | 1.71M |
| 3/11/2026 | $206.80 | $207.15 | $206.25 | $207.15 | 2.13M |
| 3/10/2026 | $207.00 | $207.22 | $206.58 | $206.81 | 3.72M |
| 3/9/2026 | $207.03 | $207.28 | $206.63 | $207.20 | 3.96M |
| 3/6/2026 | $207.09 | $207.24 | $207.00 | $207.16 | 1.73M |
| 3/5/2026 | $207.10 | $207.47 | $207.10 | $207.24 | 2.34M |
| 3/4/2026 | $206.78 | $207.45 | $206.71 | $207.27 | 2.17M |
| 3/3/2026 | $207.02 | $207.19 | $206.51 | $206.72 | 2.62M |
| 3/2/2026 | $207.25 | $207.45 | $207.06 | $207.06 | 1.44M |
| 2/27/2026 | $207.33 | $207.56 | $207.28 | $207.30 | 1.26M |
| 2/26/2026 | $207.45 | $207.50 | $207.25 | $207.43 | 1.06M |
| 2/25/2026 | $207.50 | $207.54 | $207.30 | $207.30 | 1.64M |
| 2/24/2026 | $207.30 | $207.61 | $207.18 | $207.58 | 1.38M |
| 2/23/2026 | $207.16 | $207.34 | $207.07 | $207.21 | 1.07M |